Informasi Saham BMTR PT Global Mediacom Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	4	4	13
40001	Market Cap	5	3,826,487,828,124	0	4,545,998,359,908
14010	Ps Ratio	7	0	0	0
101	Enterprises Value Revenue Ratio	11	1	1	3
14008	Pe Ratio	19	6	0	4
40002	Enterprise Value	23	7,847,744,828,124	0	8,688,361,359,908
14012	Pb Ratio	35	0	0	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	4	4	3	3	3	13
40001	Market Cap	5	3,826,487,828,124	0	4,611,408,408,252	4,971,163,674,144	4,513,293,335,736	4,545,998,359,908
14010	Ps Ratio	7	0	0	0	0	0	0
101	Enterprises Value Revenue Ratio	11	1	1	1	1	1	3
14008	Pe Ratio	19	6	0	4	4	4	4
40002	Enterprise Value	23	7,847,744,828,124	0	10,338,489,408,252	10,747,219,674,144	10,639,178,335,736	8,688,361,359,908
14012	Pb Ratio	35	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	2,166,511,000,000	3,095,757,000,000	3,724,716,000,000	2,984,820,000,000
20091	Net Income	818,122,000,000	1,177,370,000,000	1,389,130,000,000	912,737,000,000
29004	Basic E P S	50	72	85	59
20190	E B I T D A	2,644,319,000,000	3,586,080,000,000	4,152,300,000,000	3,330,630,000,000
20046	Gross Profit	4,459,409,000,000	5,818,738,000,000	6,583,291,000,000	5,878,752,000,000
29009	Diluted E P S	50	72	85	59
20136	Pretax Income	1,443,737,000,000	2,559,024,000,000	3,056,846,000,000	2,224,285,000,000
20145	Tax Provision	261,821,000,000	498,168,000,000	605,707,000,000	423,256,000,000
20100	Total Revenue	10,623,133,000,000	12,233,495,000,000	13,976,648,000,000	12,064,088,000,000
20164	Total Expenses	8,581,370,000,000	8,949,217,000,000	10,090,831,000,000	8,795,160,000,000
20013	Cost Of Revenue	6,163,724,000,000	6,414,757,000,000	7,393,357,000,000	6,185,336,000,000
20177	Interest Income	46,644,000,000	54,974,000,000	43,070,000,000	32,418,000,000
20057	Interest Expense	722,774,000,000	536,733,000,000	667,870,000,000	760,535,000,000
20109	Operating Income	2,041,763,000,000	3,284,278,000,000	3,885,817,000,000	3,268,928,000,000
20316	Normalized Income	807,327,274,662	1,173,649,380,451	1,385,352,473,808	915,062,491,242
20108	Operating Expense	2,417,646,000,000	2,534,460,000,000	2,697,474,000,000	2,609,824,000,000
20112	Operating Revenue	10,623,133,000,000	12,233,495,000,000	13,976,648,000,000	12,064,088,000,000
20087	Minority Interests	-363,794,000,000	-883,486,000,000	-1,062,009,000,000	-888,292,000,000
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-737,707,000,000	-531,251,000,000	-783,695,000,000	-898,539,000,000
20416	Total Unusual Items	13,186,000,000	4,620,000,000	4,711,000,000	-2,872,000,000
29010	Basic Average Shares	16,352,512,086	16,352,512,086	16,352,512,086	15,385,451,354
20287	Rent And Landing Fees	119,917,000,000	133,370,000,000	103,707,000,000	100,300,000,000
29011	Diluted Average Shares	16,352,512,086	16,352,512,086	16,352,512,086	15,385,451,354
20420	Normalized E B I T D A	2,631,133,000,000	3,581,460,000,000	4,147,589,000,000	3,333,502,000,000
20315	Reconciled Depreciation	477,808,000,000	490,323,000,000	427,584,000,000	345,810,000,000
20312	Other Operating Expenses	196,101,000,000	0	0	0
20368	Total Other Finance Cost	61,577,000,000	49,492,000,000	158,895,000,000	170,422,000,000
20440	Rent Expense Supplemental	170,899,000,000	188,362,000,000	121,904,000,000	131,848,000,000
20314	Reconciled Cost Of Revenue	6,163,724,000,000	6,414,757,000,000	7,393,357,000,000	6,185,336,000,000
20419	Tax Effect Of Unusual Items	2,391,274,662	899,380,451	933,473,808	-546,508,758
20018	Depreciation Income Statement	477,808,000,000	490,323,000,000	427,584,000,000	345,810,000,000
20075	Interest Income Non Operating	46,644,000,000	54,974,000,000	43,070,000,000	32,418,000,000
20158	Selling And Marketing Expense	376,800,000,000	399,768,000,000	394,692,000,000	302,712,000,000
20064	Interest Expense Non Operating	722,774,000,000	536,733,000,000	667,870,000,000	760,535,000,000
20093	Net Income Common Stockholders	818,122,000,000	1,177,370,000,000	1,389,130,000,000	912,737,000,000
20094	Net Income Continuous Operations	1,181,916,000,000	2,060,856,000,000	2,451,139,000,000	1,801,029,000,000
20045	General And Administrative Expense	590,453,000,000	636,658,000,000	862,309,000,000	885,841,000,000
20159	Selling General And Administration	967,253,000,000	1,036,426,000,000	1,257,001,000,000	1,188,553,000,000
20412	Other Non Operating Income Expenses	243,116,000,000	-6,056,000,000	-6,213,000,000	1,555,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	818,122,000,000	1,177,370,000,000	1,389,130,000,000	912,737,000,000
20417	Total Unusual Items Excluding Goodwill	13,186,000,000	4,620,000,000	4,711,000,000	-2,872,000,000
20077	Net Non Operating Interest Income Expense	-737,707,000,000	-531,251,000,000	-783,695,000,000	-898,539,000,000
20346	Net Income Including Noncontrolling Interests	1,181,916,000,000	2,060,856,000,000	2,451,139,000,000	1,801,029,000,000
20019	Depreciation And Amortization In Income Statement	477,808,000,000	490,323,000,000	427,584,000,000	345,810,000,000
20309	Net Income From Continuing And Discontinued Operation	818,122,000,000	1,177,370,000,000	1,389,130,000,000	912,737,000,000
20331	Net Income From Continuing Operation Net Minority Interest	818,122,000,000	1,177,370,000,000	1,389,130,000,000	912,737,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	2,166,511,000,000	184,393,000,000	500,517,000,000	931,001,000,000	3,095,757,000,000	3,724,716,000,000	2,984,820,000,000
20091	Net Income	818,122,000,000	52,190,000,000	139,331,000,000	300,827,000,000	1,177,370,000,000	1,389,130,000,000	912,737,000,000
29004	Basic E P S	50	50	0	20	72	85	59
20190	E B I T D A	2,644,319,000,000	308,954,000,000	633,186,000,000	1,041,762,000,000	3,586,080,000,000	4,152,300,000,000	3,330,630,000,000
20046	Gross Profit	4,459,409,000,000	760,493,000,000	881,431,000,000	1,579,193,000,000	5,818,738,000,000	6,583,291,000,000	5,878,752,000,000
29009	Diluted E P S	50	50	0	20	72	85	59
20136	Pretax Income	1,443,737,000,000	-10,387,000,000	286,719,000,000	761,974,000,000	2,559,024,000,000	3,056,846,000,000	2,224,285,000,000
20145	Tax Provision	261,821,000,000	-26,423,000,000	54,477,000,000	141,349,000,000	498,168,000,000	605,707,000,000	423,256,000,000
20100	Total Revenue	10,623,133,000,000	2,184,473,000,000	2,717,259,000,000	3,190,791,000,000	12,233,495,000,000	13,976,648,000,000	12,064,088,000,000
20164	Total Expenses	8,581,370,000,000	2,061,188,000,000	2,388,017,000,000	2,290,857,000,000	8,949,217,000,000	10,090,831,000,000	8,795,160,000,000
20013	Cost Of Revenue	6,163,724,000,000	1,423,980,000,000	1,835,828,000,000	1,611,598,000,000	6,414,757,000,000	7,393,357,000,000	6,185,336,000,000
20177	Interest Income	46,644,000,000	15,391,000,000	11,747,000,000	12,757,000,000	54,974,000,000	43,070,000,000	32,418,000,000
20057	Interest Expense	722,774,000,000	194,780,000,000	213,798,000,000	169,027,000,000	536,733,000,000	667,870,000,000	760,535,000,000
20109	Operating Income	2,041,763,000,000	123,285,000,000	329,242,000,000	899,934,000,000	3,284,278,000,000	3,885,817,000,000	3,268,928,000,000
20316	Normalized Income	807,327,274,662	21,369,080,000	143,564,862,890	325,423,973,617	1,173,649,380,451	1,385,352,473,808	915,062,491,242
20108	Operating Expense	2,417,646,000,000	637,208,000,000	552,189,000,000	679,259,000,000	2,534,460,000,000	2,697,474,000,000	2,609,824,000,000
20112	Operating Revenue	10,623,133,000,000	2,184,473,000,000	2,717,259,000,000	3,190,791,000,000	12,233,495,000,000	13,976,648,000,000	12,064,088,000,000
20087	Minority Interests	-363,794,000,000	36,154,000,000	-92,911,000,000	-319,798,000,000	-883,486,000,000	-1,062,009,000,000	-888,292,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-737,707,000,000	-196,634,000,000	-191,676,000,000	-193,845,000,000	-531,251,000,000	-783,695,000,000	-898,539,000,000
20416	Total Unusual Items	13,186,000,000	39,514,000,000	-5,227,000,000	-30,199,000,000	4,620,000,000	4,711,000,000	-2,872,000,000
29010	Basic Average Shares	16,352,512,086	16,352,512,086	0	16,352,512,086	16,352,512,086	16,352,512,086	15,385,451,354
20287	Rent And Landing Fees	119,917,000,000	28,528,000,000	28,361,000,000	28,960,000,000	133,370,000,000	103,707,000,000	100,300,000,000
29011	Diluted Average Shares	16,352,512,086	16,352,512,086	0	16,352,512,086	16,352,512,086	16,352,512,086	15,385,451,354
20420	Normalized E B I T D A	2,631,133,000,000	269,440,000,000	638,413,000,000	1,071,961,000,000	3,581,460,000,000	4,147,589,000,000	3,333,502,000,000
20315	Reconciled Depreciation	477,808,000,000	124,561,000,000	132,669,000,000	110,761,000,000	490,323,000,000	427,584,000,000	345,810,000,000
20312	Other Operating Expenses	196,101,000,000	0	0	0	0	0	0
20368	Total Other Finance Cost	61,577,000,000	17,245,000,000	-10,375,000,000	37,575,000,000	49,492,000,000	158,895,000,000	170,422,000,000
20440	Rent Expense Supplemental	170,899,000,000	40,846,000,000	40,475,000,000	41,730,000,000	188,362,000,000	121,904,000,000	131,848,000,000
20314	Reconciled Cost Of Revenue	6,163,724,000,000	1,423,980,000,000	1,835,828,000,000	1,611,598,000,000	6,414,757,000,000	7,393,357,000,000	6,185,336,000,000
20419	Tax Effect Of Unusual Items	2,391,274,662	8,693,080,000	-993,137,110	-5,602,026,383	899,380,451	933,473,808	-546,508,758
20018	Depreciation Income Statement	477,808,000,000	124,561,000,000	132,669,000,000	110,761,000,000	490,323,000,000	427,584,000,000	345,810,000,000
20075	Interest Income Non Operating	46,644,000,000	15,391,000,000	11,747,000,000	12,757,000,000	54,974,000,000	43,070,000,000	32,418,000,000
20158	Selling And Marketing Expense	376,800,000,000	94,529,000,000	79,915,000,000	88,158,000,000	399,768,000,000	394,692,000,000	302,712,000,000
20064	Interest Expense Non Operating	722,774,000,000	194,780,000,000	213,798,000,000	169,027,000,000	536,733,000,000	667,870,000,000	760,535,000,000
20093	Net Income Common Stockholders	818,122,000,000	52,190,000,000	139,331,000,000	300,827,000,000	1,177,370,000,000	1,389,130,000,000	912,737,000,000
20094	Net Income Continuous Operations	1,181,916,000,000	16,036,000,000	232,242,000,000	620,625,000,000	2,060,856,000,000	2,451,139,000,000	1,801,029,000,000
20045	General And Administrative Expense	590,453,000,000	159,724,000,000	107,354,000,000	254,362,000,000	636,658,000,000	862,309,000,000	885,841,000,000
20159	Selling General And Administration	967,253,000,000	254,253,000,000	187,269,000,000	342,520,000,000	1,036,426,000,000	1,257,001,000,000	1,188,553,000,000
20412	Other Non Operating Income Expenses	243,116,000,000	55,324,000,000	145,090,000,000	59,647,000,000	-6,056,000,000	-6,213,000,000	1,555,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	818,122,000,000	52,190,000,000	139,331,000,000	300,827,000,000	1,177,370,000,000	1,389,130,000,000	912,737,000,000
20417	Total Unusual Items Excluding Goodwill	13,186,000,000	39,514,000,000	-5,227,000,000	-30,199,000,000	4,620,000,000	4,711,000,000	-2,872,000,000
20077	Net Non Operating Interest Income Expense	-737,707,000,000	-196,634,000,000	-191,676,000,000	-193,845,000,000	-531,251,000,000	-783,695,000,000	-898,539,000,000
20346	Net Income Including Noncontrolling Interests	1,181,916,000,000	16,036,000,000	232,242,000,000	620,625,000,000	2,060,856,000,000	2,451,139,000,000	1,801,029,000,000
20019	Depreciation And Amortization In Income Statement	477,808,000,000	124,561,000,000	132,669,000,000	110,761,000,000	490,323,000,000	427,584,000,000	345,810,000,000
20309	Net Income From Continuing And Discontinued Operation	818,122,000,000	52,190,000,000	139,331,000,000	300,827,000,000	1,177,370,000,000	1,389,130,000,000	912,737,000,000
20331	Net Income From Continuing Operation Net Minority Interest	818,122,000,000	52,190,000,000	139,331,000,000	300,827,000,000	1,177,370,000,000	1,389,130,000,000	912,737,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	3,803,237,000,000	3,803,237,000,000	3,802,818,000,000
23531	Net Debt	6,270,625,000,000	6,872,369,000,000	8,390,078,000,000
23165	Payables	1,122,385,000,000	1,395,261,000,000	1,449,337,000,000
23139	Net P P E	14,645,544,000,000	14,254,035,000,000	14,303,185,000,000
23351	Properties	0	0	0
23386	Total Debt	7,701,048,000,000	8,291,845,000,000	9,369,725,000,000
23100	Gross P P E	28,347,214,000,000	26,609,938,000,000	25,264,930,000,000
23038	Common Stock	1,658,400,000,000	1,658,400,000,000	1,658,400,000,000
23045	Current Debt	3,776,328,000,000	5,975,517,000,000	3,595,703,000,000
23532	Share Issued	16,583,997,586	16,583,997,586	16,815,483,086
23220	Total Assets	35,912,189,000,000	34,108,155,000,000	32,261,560,000,000
23027	Capital Stock	1,658,400,000,000	1,658,400,000,000	1,658,400,000,000
23382	Other Payable	302,125,000,000	447,153,000,000	508,156,000,000
23028	Cash Financial	1,376,904,000,000	1,365,040,000,000	904,936,000,000
23123	Long Term Debt	3,871,201,000,000	2,261,892,000,000	5,699,311,000,000
23179	Prepaid Assets	1,206,824,000,000	1,157,859,000,000	1,380,439,000,000
23232	Treasury Stock	347,895,000,000	347,895,000,000	347,895,000,000
23385	Working Capital	5,960,659,000,000	3,055,751,000,000	4,583,335,000,000
23000	Accounts Payable	740,701,000,000	856,291,000,000	819,367,000,000
23029	Cash Equivalents	680,573,000,000	598,920,000,000	541,206,000,000
23245	Invested Capital	22,583,280,000,000	21,681,982,000,000	21,530,686,000,000
23340	Other Properties	12,740,596,000,000	12,233,646,000,000	11,958,066,000,000
23132	Minority Interest	11,713,166,000,000	10,433,533,000,000	8,548,649,000,000
23342	Other Receivables	494,450,000,000	605,237,000,000	287,756,000,000
23204	Retained Earnings	12,218,905,000,000	11,042,535,000,000	9,667,598,000,000
23217	Total Tax Payable	79,559,000,000	91,817,000,000	121,814,000,000
23001	Accounts Receivable	3,506,132,000,000	3,359,182,000,000	3,379,816,000,000
23280	Common Stock Equity	14,935,751,000,000	13,444,573,000,000	12,235,672,000,000
23403	Net Tangible Assets	9,111,600,000,000	8,028,552,000,000	7,232,226,000,000
23215	Stockholders Equity	14,935,751,000,000	13,444,573,000,000	12,235,672,000,000
23383	Tangible Book Value	9,111,600,000,000	8,028,552,000,000	7,232,226,000,000
23374	Total Capitalization	18,806,952,000,000	15,706,465,000,000	17,934,983,000,000
23312	Land And Improvements	1,042,010,000,000	1,056,930,000,000	893,790,000,000
23469	Other Equity Interest	-409,049,000,000	-722,857,000,000	-555,821,000,000
23393	Ordinary Shares Number	16,352,512,086	16,352,512,086	16,583,997,586
23395	Treasury Shares Number	231,485,500	231,485,500	231,485,500
23155	Other Intangible Assets	2,020,914,000,000	1,612,784,000,000	1,200,628,000,000
23008	Accumulated Depreciation	-13,701,670,000,000	-12,355,903,000,000	-10,961,745,000,000
23282	Construction In Progress	4,288,671,000,000	4,430,060,000,000	3,756,999,000,000
23380	Capital Lease Obligations	53,519,000,000	54,436,000,000	74,711,000,000
23030	Cash And Cash Equivalents	1,376,904,000,000	1,365,040,000,000	904,936,000,000
23262	Gross Accounts Receivable	3,632,270,000,000	3,479,389,000,000	3,489,232,000,000
23012	Additional Paid In Capital	1,801,390,000,000	1,801,390,000,000	1,801,390,000,000
23275	Buildings And Improvements	4,877,771,000,000	4,778,174,000,000	4,695,302,000,000
23126	Long Term Equity Investment	749,783,000,000	762,023,000,000	186,000,000,000
23163	Other Short Term Investments	198,259,000,000	182,653,000,000	196,487,000,000
23020	Available For Sale Securities	825,443,000,000	979,902,000,000	1,125,611,000,000
23319	Machinery Furniture Equipment	5,398,166,000,000	4,111,128,000,000	3,960,773,000,000
23048	Current Capital Lease Obligation	29,232,000,000	27,978,000,000	46,511,000,000
23127	Long Term Capital Lease Obligation	24,287,000,000	26,458,000,000	28,200,000,000
23098	Goodwill And Other Intangible Assets	5,824,151,000,000	5,416,021,000,000	5,003,446,000,000
23261	Total Equity Gross Minority Interest	26,648,917,000,000	23,878,106,000,000	20,784,321,000,000
23067	Non Current Deferred Taxes Liabilities	156,403,000,000	179,894,000,000	181,465,000,000
23259	Total Liabilities Net Minority Interest	9,263,272,000,000	10,230,049,000,000	11,477,239,000,000
23046	Current Debt And Capital Lease Obligation	3,805,560,000,000	6,003,495,000,000	3,642,214,000,000
23266	Allowance For Doubtful Accounts Receivable	-126,138,000,000	-120,207,000,000	-109,416,000,000
23124	Long Term Debt And Capital Lease Obligation	3,895,488,000,000	2,288,350,000,000	5,727,511,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	232,162,000,000	237,311,000,000	292,401,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	3,803,237,000,000	3,803,237,000,000	3,803,237,000,000	3,803,237,000,000	3,803,237,000,000	3,802,818,000,000
23531	Net Debt	5,896,586,000,000	5,849,482,000,000	5,866,747,000,000	6,270,625,000,000	6,872,369,000,000	8,390,078,000,000
23165	Payables	1,055,770,000,000	1,102,528,000,000	1,073,073,000,000	1,122,385,000,000	1,395,261,000,000	1,449,337,000,000
23139	Net P P E	14,795,489,000,000	14,901,786,000,000	14,758,499,000,000	14,645,544,000,000	14,254,035,000,000	14,303,185,000,000
23351	Properties	0	0	0	0	0	0
23386	Total Debt	7,689,554,000,000	7,400,781,000,000	7,456,692,000,000	7,701,048,000,000	8,291,845,000,000	9,369,725,000,000
23100	Gross P P E	29,615,123,000,000	29,309,625,000,000	28,835,957,000,000	28,347,214,000,000	26,609,938,000,000	25,264,930,000,000
23038	Common Stock	1,658,400,000,000	1,658,400,000,000	1,658,400,000,000	1,658,400,000,000	1,658,400,000,000	1,658,400,000,000
23045	Current Debt	3,844,250,000,000	4,105,991,000,000	3,724,687,000,000	3,776,328,000,000	5,975,517,000,000	3,595,703,000,000
23532	Share Issued	16,583,997,586	16,583,997,586	16,583,997,586	16,583,997,586	16,583,997,586	16,815,483,086
23220	Total Assets	36,649,896,000,000	36,405,378,000,000	36,211,589,000,000	35,912,189,000,000	34,108,155,000,000	32,261,560,000,000
23027	Capital Stock	1,658,400,000,000	1,658,400,000,000	1,658,400,000,000	1,658,400,000,000	1,658,400,000,000	1,658,400,000,000
23382	Other Payable	209,050,000,000	241,619,000,000	230,846,000,000	302,125,000,000	447,153,000,000	508,156,000,000
23028	Cash Financial	1,708,728,000,000	1,464,249,000,000	1,473,373,000,000	1,376,904,000,000	1,365,040,000,000	904,936,000,000
23123	Long Term Debt	3,761,064,000,000	3,207,740,000,000	3,615,433,000,000	3,871,201,000,000	2,261,892,000,000	5,699,311,000,000
23179	Prepaid Assets	1,200,726,000,000	1,206,612,000,000	1,211,787,000,000	1,206,824,000,000	1,157,859,000,000	1,380,439,000,000
23232	Treasury Stock	347,895,000,000	347,895,000,000	347,895,000,000	347,895,000,000	347,895,000,000	347,895,000,000
23385	Working Capital	6,282,980,000,000	5,718,368,000,000	6,201,768,000,000	5,960,659,000,000	3,055,751,000,000	4,583,335,000,000
23000	Accounts Payable	761,372,000,000	765,960,000,000	763,747,000,000	740,701,000,000	856,291,000,000	819,367,000,000
23029	Cash Equivalents	0	0	0	680,573,000,000	598,920,000,000	541,206,000,000
23245	Invested Capital	23,018,350,000,000	22,669,723,000,000	22,573,527,000,000	22,583,280,000,000	21,681,982,000,000	21,530,686,000,000
23340	Other Properties	12,937,147,000,000	12,824,834,000,000	12,806,063,000,000	12,740,596,000,000	12,233,646,000,000	11,958,066,000,000
23132	Minority Interest	12,055,173,000,000	12,125,875,000,000	12,013,993,000,000	11,713,166,000,000	10,433,533,000,000	8,548,649,000,000
23342	Other Receivables	465,907,000,000	470,442,000,000	499,168,000,000	494,450,000,000	605,237,000,000	287,756,000,000
23204	Retained Earnings	12,710,253,000,000	12,658,063,000,000	12,538,703,000,000	12,218,905,000,000	11,042,535,000,000	9,667,598,000,000
23217	Total Tax Payable	85,348,000,000	94,949,000,000	78,480,000,000	79,559,000,000	91,817,000,000	121,814,000,000
23001	Accounts Receivable	3,507,643,000,000	3,501,328,000,000	3,518,197,000,000	3,506,132,000,000	3,359,182,000,000	3,379,816,000,000
23280	Common Stock Equity	15,413,036,000,000	15,355,992,000,000	15,233,407,000,000	14,935,751,000,000	13,444,573,000,000	12,235,672,000,000
23403	Net Tangible Assets	9,581,287,000,000	9,542,979,000,000	9,366,960,000,000	9,111,600,000,000	8,028,552,000,000	7,232,226,000,000
23215	Stockholders Equity	15,413,036,000,000	15,355,992,000,000	15,233,407,000,000	14,935,751,000,000	13,444,573,000,000	12,235,672,000,000
23383	Tangible Book Value	9,581,287,000,000	9,542,979,000,000	9,366,960,000,000	9,111,600,000,000	8,028,552,000,000	7,232,226,000,000
23374	Total Capitalization	19,174,100,000,000	18,563,732,000,000	18,848,840,000,000	18,806,952,000,000	15,706,465,000,000	17,934,983,000,000
23312	Land And Improvements	1,048,159,000,000	1,048,110,000,000	1,044,480,000,000	1,042,010,000,000	1,056,930,000,000	893,790,000,000
23469	Other Equity Interest	-424,112,000,000	-428,966,000,000	-431,191,000,000	-409,049,000,000	-722,857,000,000	-555,821,000,000
23393	Ordinary Shares Number	16,352,512,086	16,352,512,086	16,352,512,086	16,352,512,086	16,352,512,086	16,583,997,586
23395	Treasury Shares Number	231,485,500	231,485,500	231,485,500	231,485,500	231,485,500	231,485,500
23155	Other Intangible Assets	2,028,512,000,000	2,009,776,000,000	2,063,210,000,000	2,020,914,000,000	1,612,784,000,000	1,200,628,000,000
23008	Accumulated Depreciation	-14,819,634,000,000	-14,407,839,000,000	-14,077,458,000,000	-13,701,670,000,000	-12,355,903,000,000	-10,961,745,000,000
23282	Construction In Progress	3,853,915,000,000	4,491,452,000,000	4,582,524,000,000	4,288,671,000,000	4,430,060,000,000	3,756,999,000,000
23380	Capital Lease Obligations	84,240,000,000	87,050,000,000	116,572,000,000	53,519,000,000	54,436,000,000	74,711,000,000
23030	Cash And Cash Equivalents	1,708,728,000,000	1,464,249,000,000	1,473,373,000,000	1,376,904,000,000	1,365,040,000,000	904,936,000,000
23262	Gross Accounts Receivable	3,644,836,000,000	3,631,251,000,000	3,644,149,000,000	3,632,270,000,000	3,479,389,000,000	3,489,232,000,000
23012	Additional Paid In Capital	1,801,390,000,000	1,801,390,000,000	1,801,390,000,000	1,801,390,000,000	1,801,390,000,000	1,801,390,000,000
23275	Buildings And Improvements	4,883,439,000,000	4,882,827,000,000	4,880,252,000,000	4,877,771,000,000	4,778,174,000,000	4,695,302,000,000
23126	Long Term Equity Investment	712,549,000,000	712,549,000,000	712,229,000,000	749,783,000,000	762,023,000,000	186,000,000,000
23163	Other Short Term Investments	205,820,000,000	209,451,000,000	207,263,000,000	198,259,000,000	182,653,000,000	196,487,000,000
23020	Available For Sale Securities	820,561,000,000	834,311,000,000	835,988,000,000	825,443,000,000	979,902,000,000	1,125,611,000,000
23319	Machinery Furniture Equipment	6,892,463,000,000	6,062,402,000,000	5,522,638,000,000	5,398,166,000,000	4,111,128,000,000	3,960,773,000,000
23048	Current Capital Lease Obligation	42,393,000,000	27,730,000,000	32,442,000,000	29,232,000,000	27,978,000,000	46,511,000,000
23127	Long Term Capital Lease Obligation	41,847,000,000	59,320,000,000	84,130,000,000	24,287,000,000	26,458,000,000	28,200,000,000
23098	Goodwill And Other Intangible Assets	5,831,749,000,000	5,813,013,000,000	5,866,447,000,000	5,824,151,000,000	5,416,021,000,000	5,003,446,000,000
23261	Total Equity Gross Minority Interest	27,468,209,000,000	27,481,867,000,000	27,247,400,000,000	26,648,917,000,000	23,878,106,000,000	20,784,321,000,000
23067	Non Current Deferred Taxes Liabilities	138,931,000,000	135,066,000,000	144,916,000,000	156,403,000,000	179,894,000,000	181,465,000,000
23259	Total Liabilities Net Minority Interest	9,181,687,000,000	8,923,511,000,000	8,964,189,000,000	9,263,272,000,000	10,230,049,000,000	11,477,239,000,000
23046	Current Debt And Capital Lease Obligation	3,886,643,000,000	4,133,721,000,000	3,757,129,000,000	3,805,560,000,000	6,003,495,000,000	3,642,214,000,000
23266	Allowance For Doubtful Accounts Receivable	-137,193,000,000	-129,923,000,000	-125,952,000,000	-126,138,000,000	-120,207,000,000	-109,416,000,000
23124	Long Term Debt And Capital Lease Obligation	3,802,911,000,000	3,267,060,000,000	3,699,563,000,000	3,895,488,000,000	2,288,350,000,000	5,727,511,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	258,041,000,000	240,683,000,000	239,150,000,000	232,162,000,000	237,311,000,000	292,401,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	248,331,000,000	49,139,000,000	34,873,000,000	42,099,000,000
26185	Free Cash Flow	22,589,000,000	864,995,000,000	2,401,180,000,000	476,798,000,000
26027	Changes In Cash	218,040,000,000	11,864,000,000	460,104,000,000	79,181,000,000
26182	Issuance Of Debt	2,764,805,000,000	3,817,916,000,000	1,995,580,000,000	1,778,216,000,000
26123	Sale Of Business	0	0	0	10,830,000,000
26016	End Cash Position	1,708,728,000,000	1,376,904,000,000	1,365,040,000,000	904,936,000,000
26112	Purchase Of P P E	-1,623,669,000,000	-1,814,765,000,000	-1,521,971,000,000	-2,011,449,000,000
26183	Repayment Of Debt	-2,393,191,000,000	-4,671,115,000,000	-3,163,663,000,000	-2,619,185,000,000
26125	Sale Of Investment	0	54,358,000,000	52,589,000,000	47,331,000,000
26005	Capital Expenditure	-1,860,242,000,000	-2,264,571,000,000	-1,627,339,000,000	-2,814,103,000,000
26012	Financing Cash Flow	299,550,000,000	-888,151,000,000	-1,267,355,000,000	-127,494,000,000
26013	Investing Cash Flow	-1,964,341,000,000	-2,229,551,000,000	-2,301,060,000,000	-3,084,226,000,000
26115	Purchase Of Business	0	0	-576,023,000,000	0
26098	Common Stock Issuance	0	0	0	555,107,000,000
26088	Common Stock Payments	-32,557,000,000	0	-1,990,000,000	-409,593,000,000
26110	Purchase Of Investment	-380,746,000,000	-123,451,000,000	-228,230,000,000	-347,893,000,000
26015	Beginning Cash Position	1,490,688,000,000	1,365,040,000,000	904,936,000,000	825,755,000,000
26223	Classesof Cash Payments	-7,909,754,000,000	-8,068,797,000,000	-8,723,533,000,000	-7,207,476,000,000
26247	Interest Received C F I	46,644,000,000	54,974,000,000	43,070,000,000	32,418,000,000
26099	Long Term Debt Issuance	2,600,665,000,000	3,817,916,000,000	1,995,580,000,000	1,778,216,000,000
26090	Long Term Debt Payments	-2,386,579,000,000	-4,671,115,000,000	-3,163,663,000,000	-2,619,185,000,000
26108	Purchase Of Intangibles	-236,573,000,000	-449,806,000,000	-105,368,000,000	-802,654,000,000
26101	Short Term Debt Issuance	0	0	0	240,000,000,000
26091	Short Term Debt Payments	0	0	0	-525,877,000,000
26181	Issuance Of Capital Stock	0	0	0	555,107,000,000
26071	Net Common Stock Issuance	0	0	-1,990,000,000	145,514,000,000
26073	Net Long Term Debt Issuance	214,086,000,000	-853,199,000,000	-1,168,083,000,000	-840,969,000,000
26164	Net Other Financing Charges	0	0	0	661,500,000,000
26165	Net Other Investing Changes	0	0	13,071,000,000	-54,908,000,000
26119	Net P P E Purchase And Sale	-1,375,338,000,000	-1,765,626,000,000	-1,487,098,000,000	-1,969,350,000,000
26184	Repurchase Of Capital Stock	-32,557,000,000	0	-1,990,000,000	-409,593,000,000
26075	Net Short Term Debt Issuance	0	0	0	-285,877,000,000
26072	Net Issuance Payments Of Debt	371,614,000,000	-853,199,000,000	-1,168,083,000,000	-840,969,000,000
26226	Paymentson Behalfof Employees	-937,548,000,000	-973,246,000,000	-1,109,822,000,000	0
26116	Net Business Purchase And Sale	0	0	-576,023,000,000	10,830,000,000
26118	Net Investment Purchase And Sale	-399,074,000,000	-69,093,000,000	-175,641,000,000	-300,562,000,000
26117	Net Intangibles Purchase And Sale	-236,573,000,000	-449,806,000,000	-105,368,000,000	-802,654,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,882,831,000,000	3,129,566,000,000	4,028,519,000,000	3,290,901,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	10,375,219,000,000	12,187,754,000,000	13,986,492,000,000	11,885,300,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	248,331,000,000	1,018,000,000	244,636,000,000	2,052,000,000	49,139,000,000	34,873,000,000	42,099,000,000
26185	Free Cash Flow	22,589,000,000	68,347,000,000	197,776,000,000	109,378,000,000	864,995,000,000	2,401,180,000,000	476,798,000,000
26027	Changes In Cash	218,040,000,000	244,479,000,000	-9,124,000,000	96,469,000,000	11,864,000,000	460,104,000,000	79,181,000,000
26182	Issuance Of Debt	2,764,805,000,000	2,128,003,000,000	44,839,000,000	37,998,000,000	3,817,916,000,000	1,995,580,000,000	1,778,216,000,000
26123	Sale Of Business	0	0	0	0	0	0	10,830,000,000
26016	End Cash Position	1,708,728,000,000	1,708,728,000,000	1,464,249,000,000	1,473,373,000,000	1,376,904,000,000	1,365,040,000,000	904,936,000,000
26112	Purchase Of P P E	-1,623,669,000,000	-283,269,000,000	-495,501,000,000	-484,939,000,000	-1,814,765,000,000	-1,521,971,000,000	-2,011,449,000,000
26183	Repayment Of Debt	-2,393,191,000,000	-1,909,587,000,000	-70,969,000,000	-233,033,000,000	-4,671,115,000,000	-3,163,663,000,000	-2,619,185,000,000
26125	Sale Of Investment	0	0	0	0	54,358,000,000	52,589,000,000	47,331,000,000
26005	Capital Expenditure	-1,860,242,000,000	-327,953,000,000	-495,436,000,000	-581,265,000,000	-2,264,571,000,000	-1,627,339,000,000	-2,814,103,000,000
26012	Financing Cash Flow	299,550,000,000	181,304,000,000	-30,698,000,000	-195,419,000,000	-888,151,000,000	-1,267,355,000,000	-127,494,000,000
26013	Investing Cash Flow	-1,964,341,000,000	-333,125,000,000	-671,638,000,000	-398,755,000,000	-2,229,551,000,000	-2,301,060,000,000	-3,084,226,000,000
26115	Purchase Of Business	0	0	0	0	0	-576,023,000,000	0
26098	Common Stock Issuance	0	0	0	0	0	0	555,107,000,000
26088	Common Stock Payments	-32,557,000,000	0	0	0	0	-1,990,000,000	-409,593,000,000
26110	Purchase Of Investment	-380,746,000,000	-21,581,000,000	0	0	-123,451,000,000	-228,230,000,000	-347,893,000,000
26015	Beginning Cash Position	1,490,688,000,000	1,464,249,000,000	1,473,373,000,000	1,376,904,000,000	1,365,040,000,000	904,936,000,000	825,755,000,000
26223	Classesof Cash Payments	-7,909,754,000,000	-1,735,129,000,000	-1,900,042,000,000	-2,160,842,000,000	-8,068,797,000,000	-8,723,533,000,000	-7,207,476,000,000
26247	Interest Received C F I	46,644,000,000	15,391,000,000	11,747,000,000	12,757,000,000	54,974,000,000	43,070,000,000	32,418,000,000
26099	Long Term Debt Issuance	2,600,665,000,000	1,772,083,000,000	44,839,000,000	37,998,000,000	3,817,916,000,000	1,995,580,000,000	1,778,216,000,000
26090	Long Term Debt Payments	-2,386,579,000,000	-1,889,475,000,000	-70,969,000,000	-233,033,000,000	-4,671,115,000,000	-3,163,663,000,000	-2,619,185,000,000
26108	Purchase Of Intangibles	-236,573,000,000	-44,684,000,000	65,000,000	-96,326,000,000	-449,806,000,000	-105,368,000,000	-802,654,000,000
26101	Short Term Debt Issuance	0	0	0	0	0	0	240,000,000,000
26091	Short Term Debt Payments	0	0	0	0	0	0	-525,877,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	555,107,000,000
26071	Net Common Stock Issuance	0	0	0	0	0	-1,990,000,000	145,514,000,000
26073	Net Long Term Debt Issuance	214,086,000,000	-117,392,000,000	-26,130,000,000	-195,035,000,000	-853,199,000,000	-1,168,083,000,000	-840,969,000,000
26164	Net Other Financing Charges	0	0	0	0	0	0	661,500,000,000
26165	Net Other Investing Changes	0	0	0	0	0	13,071,000,000	-54,908,000,000
26119	Net P P E Purchase And Sale	-1,375,338,000,000	-282,251,000,000	-250,865,000,000	-482,887,000,000	-1,765,626,000,000	-1,487,098,000,000	-1,969,350,000,000
26184	Repurchase Of Capital Stock	-32,557,000,000	0	0	0	0	-1,990,000,000	-409,593,000,000
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	-285,877,000,000
26072	Net Issuance Payments Of Debt	371,614,000,000	218,416,000,000	-26,130,000,000	-195,035,000,000	-853,199,000,000	-1,168,083,000,000	-840,969,000,000
26226	Paymentson Behalfof Employees	-937,548,000,000	-240,777,000,000	-234,859,000,000	-220,366,000,000	-973,246,000,000	-1,109,822,000,000	0
26116	Net Business Purchase And Sale	0	0	0	0	0	-576,023,000,000	10,830,000,000
26118	Net Investment Purchase And Sale	-399,074,000,000	-21,581,000,000	-432,585,000,000	167,701,000,000	-69,093,000,000	-175,641,000,000	-300,562,000,000
26117	Net Intangibles Purchase And Sale	-236,573,000,000	-44,684,000,000	65,000,000	-96,326,000,000	-449,806,000,000	-105,368,000,000	-802,654,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,882,831,000,000	396,300,000,000	693,212,000,000	690,643,000,000	3,129,566,000,000	4,028,519,000,000	3,290,901,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	10,375,219,000,000	2,196,150,000,000	2,732,290,000,000	3,173,497,000,000	12,187,754,000,000	13,986,492,000,000	11,885,300,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
BMTR	PT Global Mediacom Tbk	2024-04-15	At close: 04:11PM WIB	244	242	242	244	242.00 - 246.00	242	246	220.00 - 388.00	220	388	62,656,600	63,456,188	3,990,000,000,000	1	6	41	Apr 22, 2024 - Apr 26, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-04-12	At close: 04:11PM WIB	244	242	242	244	242.00 - 246.00	242	246	220.00 - 388.00	220	388	62,656,600	62,985,168	3,990,000,000,000	1	5	50	Apr 22, 2024 - Apr 26, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-04-11	At close: 04:11PM WIB	244	242	242	244	242.00 - 246.00	242	246	220.00 - 388.00	220	388	62,656,600	62,896,496	3,990,000,000,000	1	5	50	Apr 22, 2024 - Apr 26, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-04-10	At close: 04:11PM WIB	244	242	242	244	242.00 - 246.00	242	246	220.00 - 388.00	220	388	62,656,600	62,690,962	3,990,000,000,000	1	5	50	Apr 22, 2024 - Apr 26, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-04-05	At close: 04:11PM WIB	244	242	280	208	242.00 - 246.00	242	246	220.00 - 388.00	220	388	62,656,600	61,497,618	3,990,000,000,000	1	5	50	Apr 22, 2024 - Apr 26, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-04-04	At close: 04:08PM WIB	244	244	304	208	242.00 - 250.00	242	250	220.00 - 388.00	220	388	76,092,100	60,967,389	3,990,000,000,000	1	5	50	Apr 22, 2024 - Apr 26, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-04-03	At close: 04:06PM WIB	248	248	276	224	244.00 - 248.00	244	248	220.00 - 388.00	220	388	65,273,900	61,038,313	3,990,000,000,000	1	5	50	Apr 22, 2024 - Apr 26, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-04-02	At close: 04:14PM WIB	240	240	286	204	236.00 - 248.00	236	248	220.00 - 388.00	220	388	83,995,400	60,266,677	4,055,000,000,000	1	5	50	Apr 22, 2024 - Apr 26, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-04-01	At close: 04:10PM WIB	248	246	278	186	238.00 - 248.00	238	248	220.00 - 388.00	220	388	75,764,600	59,621,639	3,925,000,000,000	1	5	50	Apr 22, 2024 - Apr 26, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-03-29	At close: 04:03PM WIB	256	256	320	242	244.00 - 256.00	244	256	220.00 - 388.00	220	388	61,299,400	59,621,639	4,055,000,000,000	1	5	50	Apr 22, 2024 - Apr 26, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-03-28	At close: 04:03PM WIB	256	256	320	242	244.00 - 256.00	244	256	220.00 - 388.00	220	388	61,299,400	59,384,943	4,055,000,000,000	1	5	50	Apr 22, 2024 - Apr 26, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-03-27	At close: 04:13PM WIB	256	256	252	252	250.00 - 260.00	250	260	220.00 - 388.00	220	388	77,702,600	55,547,967	4,186,000,000,000	1	5	50	Apr 22, 2024 - Apr 26, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-03-26	At close: 04:13PM WIB	246	246	254	256	244.00 - 258.00	244	258	220.00 - 388.00	220	388	113,168,600	56,403,543	4,186,000,000,000	1	5	50	Mar 26, 2024 - Mar 27, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-03-25	At close: 04:11PM WIB	246	244	244	246	240.00 - 246.00	240	246	220.00 - 388.00	220	388	66,170,800	57,393,078	4,023,000,000,000	1	5	50	Mar 26, 2024 - Mar 27, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-03-22	At close: 04:10PM WIB	246	246	244	244	240.00 - 246.00	240	246	220.00 - 388.00	220	388	128,998,900	56,118,292	4,023,000,000,000	1	5	50	Apr 22, 2024 - Apr 26, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-03-21	At close: 04:14PM WIB	236	0	0	0	0.0000 - 0.0000	0	0		0		0	55,679,389	0	1	0	50	Mar 21, 2024 - Mar 22, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-03-14	As of 01:50PM WIB. Market open.	240	242	238	240	236.00 - 242.00	236	242	220.00 - 388.00	220	388	55,265,600	53,220,451	3,892,000,000,000	1	5	50	Mar 18, 2024 - Mar 22, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-03-13	At close: 04:13PM WIB	236	236	238	238	230.00 - 240.00	230	240	220.00 - 388.00	220	388	72,018,600	52,477,819	3,925,000,000,000	1	5	50	Mar 18, 2024 - Mar 22, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-03-11	At close: 04:14PM WIB	234	234	234	236	230.00 - 242.00	230	242	220.00 - 388.00	220	388	74,041,500	51,841,381	3,859,000,000,000	1	5	50	Mar 18, 2024 - Mar 22, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-03-08	At close: 04:14PM WIB	234	234	234	236	230.00 - 242.00	230	242	220.00 - 388.00	220	388	74,041,500	51,218,937	3,859,000,000,000	1	5	50	Mar 18, 2024 - Mar 22, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-03-05	At close: 04:11PM WIB	232	230	222	224	220.00 - 232.00	220	232	220.00 - 388.00	220	388	89,416,500	49,327,953	3,663,000,000,000	1	4	50	Mar 18, 2024 - Mar 22, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-03-04	At close: 04:14PM WIB	232	232	230	232	230.00 - 234.00	230	234	230.00 - 388.00	230	388	58,170,600	49,047,879	3,794,000,000,000	1	5	50	Mar 18, 2024 - Mar 22, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-03-01	At close: 04:09PM WIB	238	238	232	234	232.00 - 240.00	232	240	232.00 - 388.00	232	388	78,330,600	49,051,331	3,794,000,000,000	1	5	50	Mar 18, 2024 - Mar 22, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-02-29	At close: 04:14PM WIB	240	240	236	238	236.00 - 242.00	236	242	236.00 - 388.00	236	388	41,963,200	48,844,189	3,892,000,000,000	1	5	50	Mar 18, 2024 - Mar 22, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-02-28	At close: 04:14PM WIB	242	242	238	240	238.00 - 242.00	238	242	238.00 - 388.00	238	388	49,962,600	48,548,749	3,925,000,000,000	1	5	50	Mar 18, 2024 - Mar 22, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-02-27	At close: 04:14PM WIB	244	244	240	242	240.00 - 244.00	240	244	240.00 - 388.00	240	388	38,504,800	48,638,177	3,957,000,000,000	1	5	50	Mar 18, 2024 - Mar 22, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-02-26	At close: 04:13PM WIB	246	246	242	244	242.00 - 248.00	242	248	240.00 - 388.00	240	388	44,890,500	48,947,479	3,990,000,000,000	1	5	50	Mar 18, 2024 - Mar 22, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk	2024-02-23	At close: 04:14PM WIB	246	246	244	246	242.00 - 248.00	242	248	240.00 - 388.00	240	388	33,700,100	49,222,386	4,023,000,000,000	1	5	50	Mar 18, 2024 - Mar 22, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk (BMTR.JK)	2024-02-22	At close: 04:13PM WIB	246	246	246	248	244.00 - 248.00	244	248	240.00 - 388.00	240	388	32,867,100	49,570,942	4,023,000,000,000	1	5	50	Mar 18, 2024 - Mar 22, 2024	N/A (N/A)	Jul 05, 2018
BMTR	PT Global Mediacom Tbk (BMTR.JK)	2024-02-21	At close: 04:13PM WIB	242	242	242	244	240.00 - 246.00	240	246	240.00 - 388.00	240	388	36,298,900	49,640,664	4,023,000,000,000	1	5	50	Mar 18, 2024 - Mar 22, 2024	N/A (N/A)	Jul 05, 2018

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	5 Year Average Dividend Yield	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)
BMTR	PT Global Mediacom Tbk	2024-04-15	3,990,000,000,000	8,010,000,000,000	6	1	4	1	0	0	388	220	244	277	62,990,000	72,750,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2023	Dec 31, 2023	7	10	3	4	10,160,000,000,000	622	-18	3,040,000,000,000	677,550,000,000	41	-43	2,580,000,000,000	158	6,600,000,000,000	24	3	953	1,570,000,000,000	1,710,000,000,000
BMTR	PT Global Mediacom Tbk	2024-04-12	3,990,000,000,000	8,010,000,000,000	6	1	4	1	0	0	388	220	244	278	62,900,000	71,820,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-04-11	3,990,000,000,000	8,010,000,000,000	6	1	4	1	0	0	388	220	244	278	62,690,000	71,820,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-04-10	3,990,000,000,000	8,010,000,000,000	6	1	4	1	0	0	388	220	244	278	62,690,000	71,820,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-04-05	3,990,000,000,000	9,770,000,000,000	5	1	4	1	0	0	388	0	246	279	60,970,000	82,220,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-04-04	4,060,000,000,000	9,830,000,000,000	5	1	4	1	0	0	388	0	247	280	61,040,000	84,460,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-04-03	4,060,000,000,000	9,830,000,000,000	5	1	4	1	0	0	388	0	247	280	60,270,000	82,090,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-04-02	3,920,000,000,000	9,700,000,000,000	5	1	4	1	0	0	388	0	248	280	59,620,000	80,080,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-04-01	4,060,000,000,000	9,830,000,000,000	5	1	4	1	0	0	388	0	248	280	59,620,000	80,080,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-03-29	4,060,000,000,000	9,830,000,000,000	5	1	4	1	0	0	388	220	248	281	59,380,000	80,610,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-03-28	4,190,000,000,000	9,960,000,000,000	5	1	4	1	0	0	388	0	248	281	55,550,000	62,110,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-03-27	4,020,000,000,000	9,800,000,000,000	5	1	4	1	0	0	388	0	248	282	56,400,000	69,010,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-03-26	4,020,000,000,000	9,800,000,000,000	5	1	4	1	0	0	388	0	248	282	57,390,000	77,630,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-03-25	4,020,000,000,000	9,800,000,000,000	5	1	4	1	0	0	388	220	248	282	57,390,000	77,630,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-03-22	4,020,000,000,000	9,800,000,000,000	5	1	4	1	0	0	388	0	249	283	55,680,000	68,940,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-03-21	3,860,000,000,000	9,630,000,000,000	5	1	4	1	0	0	388	220	249	283	55,680,000	68,940,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-03-14	3,920,000,000,000	9,700,000,000,000	5	1	4	1	0	0	388	0	253	285	52,480,000	64,900,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-03-13	3,860,000,000,000	9,630,000,000,000	5	1	4	1	0	0	388	0	254	285	52,090,000	60,260,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-03-11	3,860,000,000,000	9,630,000,000,000	5	1	4	1	0	0	388	220	254	285	51,610,000	60,260,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-03-08	3,830,000,000,000	9,600,000,000,000	5	1	4	1	0	0	388	220	255	286	51,220,000	56,230,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-03-05	3,790,000,000,000	9,570,000,000,000	5	1	4	1	0	0	388	0	257	287	49,050,000	44,350,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-03-04	3,790,000,000,000	9,570,000,000,000	5	1	4	1	0	0	388	230	257	287	49,050,000	44,350,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-03-01	3,890,000,000,000	9,670,000,000,000	5	1	4	1	0	0	388	234	258	287	49,050,000	41,980,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-02-29	3,920,000,000,000	9,700,000,000,000	5	1	4	1	-16	27	388	236	258	288	48,840,000	47,150,000	16,350,000,000	16,490,000,000	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-02-28	3,960,000,000,000	9,730,000,000,000	5	1	4	1	-15	28	388	0	259	288	48,640,000	49,530,000	16,350,000,000	16,490,000,000	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-02-27	3,990,000,000,000	9,770,000,000,000	5	1	4	1	0	0	388	0	259	289	48,950,000	49,960,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk	2024-02-26	4,020,000,000,000	9,800,000,000,000	5	1	4	1	0	0	388	0	259	289	48,950,000	49,960,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk (BMTR.JK)	2024-02-23	4,020,000,000,000	9,800,000,000,000	5	1	4	1	0	0	388	0	260	289	49,570,000	50,350,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk (BMTR.JK)	2024-02-22	4,020,000,000,000	9,800,000,000,000	5	1	4	1	-15	24	388	240	260	289	49,570,000	50,350,000	16,350,000,000	16,720,000,000	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000
BMTR	PT Global Mediacom Tbk (BMTR.JK)	2024-02-21	3,960,000,000,000	9,730,000,000,000	5	1	4	1	0	0	388	240	260	289	49,640,000	51,040,000	16,350,000,000	0	7,730,000,000	52	2	1	N/A	Jul 05, 2018	5:1	Apr 24, 2007	Dec 31, 2022	Sep 30, 2023	8	6	4	4	10,620,000,000,000	650	-21	3,730,000,000,000	818,120,000,000	50	-85	1,910,000,000,000	117	7,690,000,000,000	28	2	943	1,880,000,000,000	95,440,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	234	234	234	234	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	234	236	234	236	12,500
2024-05-08	15:48:00	234	236	234	234	87,400
2024-05-08	15:47:00	234	234	234	234	1,300
2024-05-08	15:46:00	234	234	234	234	19,200
2024-05-08	15:45:00	234	234	234	234	5,600
2024-05-08	15:44:00	236	236	236	236	0
2024-05-08	15:43:00	234	234	234	234	4,565,900
2024-05-08	15:42:00	236	236	234	236	9,900
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	234	236	234	236	33,900
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	236	236	236	236	0
2024-05-08	15:35:00	234	236	234	234	4,800
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	236	236	236	236	7,700
2024-05-08	15:32:00	236	236	236	236	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	234	234	234	234	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	234	236	234	236	99,900
2024-05-08	15:46:00	234	234	234	234	20,500
2024-05-08	15:44:00	236	236	234	234	5,600
2024-05-08	15:42:00	236	236	234	234	4,575,800
2024-05-08	15:40:00	234	236	234	236	33,900
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	236	236	236	236	0
2024-05-08	15:34:00	234	236	234	234	4,800
2024-05-08	15:32:00	236	236	236	236	7,700
2024-05-08	15:30:00	236	236	236	236	11,000
2024-05-08	15:28:00	234	236	234	236	334,800
2024-05-08	15:26:00	234	236	234	236	11,500
2024-05-08	15:24:00	236	236	236	236	120,100
2024-05-08	15:22:00	236	236	234	236	86,700
2024-05-08	15:20:00	234	236	234	236	0
2024-05-08	15:18:00	234	236	234	236	15,000
2024-05-08	15:16:00	236	236	236	236	3,200
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	234	236	234	236	23,800
2024-05-08	15:10:00	236	236	234	234	406,300
2024-05-08	15:08:00	234	234	234	234	39,800
2024-05-08	15:06:00	236	236	236	236	0
2024-05-08	15:04:00	236	236	234	234	70,100
2024-05-08	15:02:00	236	236	236	236	100

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	234	234	234	234	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	234	236	234	236	126,000
2024-05-08	15:42:29	236	236	236	236	0
2024-05-08	15:40:00	234	236	234	236	4,609,400
2024-05-08	15:35:00	234	236	234	236	1,600
2024-05-08	15:30:00	236	236	236	236	15,500
2024-05-08	15:25:00	234	236	234	236	346,300
2024-05-08	15:20:00	234	236	234	236	200,600
2024-05-08	15:15:00	236	236	234	236	18,200
2024-05-08	15:10:00	236	236	234	236	430,100
2024-05-08	15:05:00	236	236	234	234	76,400
2024-05-08	15:00:00	236	236	234	236	3,500
2024-05-08	14:55:00	234	236	234	236	194,600
2024-05-08	14:50:00	236	236	234	236	31,200
2024-05-08	14:46:08	236	236	236	236	0
2024-05-08	14:45:00	236	236	234	236	100,000
2024-05-08	14:40:00	236	236	234	236	109,100
2024-05-08	14:35:00	236	236	234	236	3,100
2024-05-08	14:30:00	234	236	234	236	600
2024-05-08	14:25:00	236	236	236	236	9,700
2024-05-08	14:20:00	236	236	234	236	4,800
2024-05-08	14:15:00	236	238	234	236	255,100
2024-05-08	14:10:00	236	238	236	238	124,600
2024-05-08	14:05:00	238	238	236	236	900
2024-05-08	14:00:00	236	236	234	234	942,900
2024-05-08	13:55:00	236	238	236	238	12,400
2024-05-08	13:50:46	238	238	238	238	0
2024-05-08	13:50:00	238	238	236	238	46,900

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	234	234	234	234	0
2024-05-08	15:45:00	234	236	234	236	126,000
2024-05-08	15:42:00	236	236	236	236	0
2024-05-08	15:30:00	236	236	234	236	4,626,500
2024-05-08	15:15:00	236	236	234	236	565,100
2024-05-08	15:00:00	236	236	234	236	510,000
2024-05-08	14:46:08	236	236	236	236	0
2024-05-08	14:45:00	236	236	234	236	325,800
2024-05-08	14:30:00	234	236	234	236	112,800
2024-05-08	14:15:00	236	238	234	236	269,600
2024-05-08	14:00:00	236	238	234	238	1,068,400
2024-05-08	13:50:46	238	238	238	238	0
2024-05-08	13:45:00	238	238	236	238	68,300
2024-05-08	13:30:00	238	238	236	236	732,600
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	11:59:59	238	238	238	238	0
2024-05-08	11:45:00	236	238	236	238	239,500
2024-05-08	11:30:00	238	238	236	238	308,700
2024-05-08	11:22:06	238	238	238	238	0
2024-05-08	11:15:00	236	238	236	236	56,300
2024-05-08	11:00:00	236	238	236	238	168,000
2024-05-08	10:45:00	238	238	236	236	966,700
2024-05-08	10:40:09	238	238	238	238	0
2024-05-08	10:30:00	236	238	236	238	274,700
2024-05-08	10:15:00	238	238	236	236	389,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	234	234	234	234	0
2024-05-08	15:42:29	236	236	236	236	0
2024-05-08	15:30:00	236	236	234	236	4,752,500
2024-05-08	15:00:00	236	236	234	236	1,075,100
2024-05-08	14:46:08	236	236	236	236	0
2024-05-08	14:30:00	234	236	234	236	438,600
2024-05-08	14:00:00	236	238	234	236	1,338,000
2024-05-08	13:50:46	238	238	238	238	0
2024-05-08	13:30:00	238	238	236	238	800,900
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	11:59:59	238	238	238	238	0
2024-05-08	11:30:00	238	238	236	238	548,200
2024-05-08	11:22:06	238	238	238	238	0
2024-05-08	11:00:00	236	238	236	236	224,300
2024-05-08	10:40:09	238	238	238	238	0
2024-05-08	10:30:00	236	238	236	236	1,241,400
2024-05-08	10:00:00	238	238	236	236	612,000
2024-05-08	09:54:32	238	238	238	238	0
2024-05-08	09:30:00	238	238	236	238	230,000
2024-05-08	09:08:37	238	238	238	238	0
2024-05-08	09:00:00	240	240	236	236	60,985,300
2024-05-07	16:00:00	240	240	240	240	0
2024-05-07	15:30:00	242	242	240	242	415,800
2024-05-07	15:00:00	240	242	240	240	3,809,400
2024-05-07	14:55:14	242	242	242	242	0
2024-05-07	14:30:00	242	242	240	242	733,300
2024-05-07	14:00:00	240	242	240	240	1,187,300
2024-05-07	13:58:55	240	240	240	240	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	234	234	234	234	0
2024-05-08	15:42:29	236	236	236	236	0
2024-05-08	15:00:00	236	236	234	236	5,827,600
2024-05-08	14:46:08	236	236	236	236	0
2024-05-08	14:00:00	236	238	234	236	1,776,600
2024-05-08	13:50:46	238	238	238	238	0
2024-05-08	13:00:00	238	238	236	238	800,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	238	238	238	238	0
2024-05-08	11:22:06	238	238	238	238	0
2024-05-08	11:00:00	236	238	236	238	765,200
2024-05-08	10:40:09	238	238	238	238	0
2024-05-08	10:00:00	238	238	236	236	1,853,400
2024-05-08	09:54:32	238	238	238	238	0
2024-05-08	09:08:37	238	238	238	238	0
2024-05-08	09:00:00	240	240	236	238	0
2024-05-07	15:00:00	240	242	240	242	4,225,200
2024-05-07	14:55:14	242	242	242	242	0
2024-05-07	14:00:00	240	242	240	242	1,916,800
2024-05-07	13:58:55	240	240	240	240	0
2024-05-07	13:00:00	240	242	240	240	423,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:59	242	242	242	242	0
2024-05-07	11:22:15	242	242	242	242	0
2024-05-07	11:00:00	240	242	240	242	1,390,500
2024-05-07	10:34:44	242	242	242	242	0
2024-05-07	10:00:00	242	242	240	242	827,700
2024-05-07	09:50:45	242	242	242	242	0
2024-05-07	09:08:59	244	244	244	244	0
2024-05-07	09:00:00	244	244	240	240	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	234	234	234	234	0
2024-05-08	15:42:29	236	236	236	236	0
2024-05-08	15:00:00	236	236	234	234	7,640,900
2024-05-08	14:46:08	236	236	236	236	0
2024-05-08	13:50:46	238	238	238	238	0
2024-05-08	13:30:00	238	238	234	236	2,577,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	238	238	238	238	0
2024-05-08	11:22:06	238	238	238	238	0
2024-05-08	10:40:09	238	238	238	238	0
2024-05-08	10:30:00	236	238	236	238	2,013,900
2024-05-08	09:54:32	238	238	238	238	0
2024-05-08	09:08:37	238	238	238	238	0
2024-05-08	09:00:00	240	240	236	236	61,827,300
2024-05-07	15:00:00	240	242	240	240	6,331,300
2024-05-07	14:55:14	242	242	242	242	0
2024-05-07	13:58:55	240	240	240	240	0
2024-05-07	13:30:00	240	242	240	242	2,344,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:59	242	242	242	242	0
2024-05-07	11:22:15	242	242	242	242	0
2024-05-07	10:34:44	242	242	242	242	0
2024-05-07	10:30:00	242	242	240	242	1,598,300
2024-05-07	09:50:45	242	242	242	242	0
2024-05-07	09:08:59	244	244	244	244	0
2024-05-07	09:00:00	244	244	240	240	62,547,800
2024-05-06	15:17:06	244	244	244	244	0
2024-05-06	15:00:00	242	244	242	244	6,373,300
2024-05-06	14:36:16	244	244	244	244	0
2024-05-06	13:54:48	242	242	242	242	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	240	240	234	234	74,413,800
2024-05-07	09:00:00	244	244	240	240	74,041,300
2024-05-06	09:00:00	238	246	236	244	83,810,400
2024-05-03	09:00:00	240	242	236	238	73,920,200
2024-05-02	09:00:00	232	244	232	240	93,793,100
2024-04-30	09:00:00	234	236	230	234	72,189,500
2024-04-29	09:00:00	232	232	226	232	76,649,500
2024-04-26	09:00:00	234	234	226	234	77,656,000
2024-04-25	09:00:00	234	236	230	234	85,053,500
2024-04-24	09:00:00	234	236	232	234	71,868,700
2024-04-23	09:00:00	232	236	230	234	81,608,700
2024-04-22	09:00:00	232	232	226	232	82,115,000
2024-04-19	09:00:00	232	234	222	232	94,497,500
2024-04-18	09:00:00	232	232	228	232	61,441,500
2024-04-17	09:00:00	232	236	228	232	65,665,400
2024-04-16	09:00:00	244	244	232	232	78,839,600
2024-04-05	09:00:00	242	246	242	244	62,656,600
2024-04-04	09:00:00	244	250	242	244	76,059,600
2024-04-03	09:00:00	248	248	242	244	65,273,900
2024-04-02	09:00:00	240	248	236	248	83,995,400
2024-04-01	09:00:00	246	248	238	240	75,764,900
2024-03-28	09:00:00	256	256	244	248	61,299,400
2024-03-27	09:00:00	256	260	250	256	77,702,600
2024-03-26	09:00:00	258	258	244	256	113,168,600
2024-03-25	09:00:00	246	246	240	246	66,170,800
2024-03-22	09:00:00	246	246	240	246	128,781,100
2024-03-21	09:00:00	236	248	234	246	69,445,700
2024-03-20	09:00:00	238	240	232	236	80,615,300
2024-03-19	09:00:00	234	238	232	238	87,628,700
2024-03-18	09:00:00	234	234	230	234	60,320,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	244	244	240	240	74,041,300
2024-05-06	09:00:00	238	246	236	244	83,810,400
2024-05-03	09:00:00	240	242	236	238	73,920,200
2024-05-02	09:00:00	232	244	232	240	93,793,100
2024-04-30	09:00:00	234	236	230	234	72,189,500
2024-04-29	09:00:00	232	232	226	232	76,649,500
2024-04-26	09:00:00	234	234	226	234	77,656,000
2024-04-25	09:00:00	234	236	230	234	85,053,500
2024-04-24	09:00:00	234	236	232	234	71,868,700
2024-04-23	09:00:00	232	236	230	234	81,608,700
2024-04-22	09:00:00	232	232	226	232	82,115,000
2024-04-19	09:00:00	232	234	222	232	94,497,500
2024-04-18	09:00:00	232	232	228	232	61,441,500
2024-04-17	09:00:00	232	236	228	232	65,665,400
2024-04-16	09:00:00	244	244	232	232	78,839,600
2024-04-05	09:00:00	242	246	242	244	62,656,600
2024-04-04	09:00:00	244	250	242	244	76,059,600
2024-04-03	09:00:00	248	248	242	244	65,273,900
2024-04-02	09:00:00	240	248	236	248	83,995,400
2024-04-01	09:00:00	246	248	238	240	75,764,900
2024-03-28	09:00:00	256	256	244	248	61,299,400
2024-03-27	09:00:00	256	260	250	256	77,702,600
2024-03-26	09:00:00	258	258	244	256	113,168,600
2024-03-25	09:00:00	246	246	240	246	66,170,800
2024-03-22	09:00:00	246	246	240	246	128,781,100
2024-03-21	09:00:00	236	248	234	246	69,445,700
2024-03-20	09:00:00	238	240	232	236	80,615,300
2024-03-19	09:00:00	234	238	232	238	87,628,700
2024-03-18	09:00:00	234	234	230	234	60,320,700
2024-03-15	09:00:00	240	240	232	234	55,639,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	238	246	234	234	232,265,500
2024-04-28	00:00:00	232	244	226	238	316,552,300
2024-04-21	00:00:00	232	236	226	234	398,301,900
2024-04-14	00:00:00	244	244	222	232	300,444,000
2024-04-07	00:00:00	244	244	244	244	0
2024-03-31	00:00:00	246	250	236	244	363,750,400
2024-03-24	00:00:00	246	260	240	248	318,341,400
2024-03-17	00:00:00	234	248	230	246	426,791,500
2024-03-10	00:00:00	236	242	230	234	194,287,300
2024-03-03	00:00:00	232	242	220	236	348,949,900
2024-02-25	00:00:00	246	248	232	232	253,642,100
2024-02-18	00:00:00	248	248	240	246	189,887,700
2024-02-11	00:00:00	254	254	240	248	260,565,000
2024-02-04	00:00:00	258	258	250	254	119,567,300
2024-01-28	00:00:00	260	260	250	258	223,052,300
2024-01-21	00:00:00	266	270	256	260	218,232,300
2024-01-14	00:00:00	262	282	258	266	484,131,900
2024-01-07	00:00:00	270	270	256	262	228,319,400
2023-12-31	00:00:00	268	274	258	270	192,287,000
2023-12-24	00:00:00	266	268	260	268	131,691,800
2023-12-17	00:00:00	258	268	252	266	218,037,100
2023-12-10	00:00:00	260	262	252	258	176,376,100
2023-12-03	00:00:00	266	274	256	260	227,517,800
2023-11-26	00:00:00	268	274	260	266	218,235,600
2023-11-19	00:00:00	266	268	254	268	270,867,600
2023-11-12	00:00:00	250	270	250	266	213,776,600
2023-11-05	00:00:00	268	270	260	264	180,261,100
2023-10-29	00:00:00	286	286	260	268	247,149,300
2023-10-22	00:00:00	272	286	264	286	176,159,200
2023-10-15	00:00:00	280	280	268	274	156,134,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	232	246	232	234	399,978,800
2024-03-31	00:00:00	246	250	222	234	1,211,335,300
2024-02-29	00:00:00	238	260	220	248	1,366,700,700
2024-01-31	00:00:00	258	258	236	238	829,589,000
2023-12-31	00:00:00	268	282	250	256	1,261,765,400
2023-11-30	00:00:00	260	274	252	268	796,995,800
2023-10-31	00:00:00	260	274	250	260	984,066,100
2023-09-30	00:00:00	298	298	264	272	861,289,100
2023-08-31	00:00:00	308	308	278	282	798,440,300
2023-07-31	00:00:00	338	338	302	306	1,245,321,800
2023-06-30	00:00:00	304	388	304	342	2,298,480,800
2023-05-31	00:00:00	290	342	290	304	1,354,622,500
2023-04-30	00:00:00	288	324	284	290	1,881,200,400
2023-03-31	00:00:00	282	284	276	278	34,906,200
2023-02-28	00:00:00	278	278	276	276	11,109,700
2023-01-31	00:00:00	290	294	286	286	31,858,700
2022-12-31	00:00:00	278	296	262	284	473,539,300
2022-11-30	00:00:00	292	306	274	278	569,984,500
2022-10-31	00:00:00	300	318	288	292	686,422,000
2022-09-30	00:00:00	306	318	280	300	830,276,600
2022-08-31	00:00:00	360	388	296	306	1,984,539,500
2022-07-31	00:00:00	412	470	346	360	7,355,214,700
2022-06-30	00:00:00	290	410	270	406	3,002,496,700
2022-05-31	00:00:00	270	310	270	292	1,640,340,600
2022-04-30	00:00:00	264	270	250	270	442,640,700
2022-03-31	00:00:00	260	288	252	264	699,387,200
2022-02-28	00:00:00	254	274	240	260	691,471,800
2022-01-31	00:00:00	252	278	244	254	802,587,000
2021-12-31	00:00:00	260	268	236	252	549,807,100
2021-11-30	00:00:00	268	274	258	260	476,776,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	232	246	232	234	399,978,800
2024-03-31	00:00:00	246	250	222	232	1,139,145,800
2024-02-29	00:00:00	238	260	220	248	1,366,700,700
2024-01-31	00:00:00	258	260	220	234	3,407,625,000
2023-12-31	00:00:00	268	282	220	248	3,458,055,100
2023-11-30	00:00:00	260	282	236	238	2,888,350,200
2023-10-31	00:00:00	260	282	250	256	3,042,827,300
2023-09-30	00:00:00	298	298	250	268	2,642,351,000
2023-08-31	00:00:00	308	308	250	260	2,643,795,500
2023-07-31	00:00:00	338	338	264	272	2,905,051,200
2023-06-30	00:00:00	304	388	278	282	4,342,242,900
2023-05-31	00:00:00	290	388	290	306	4,898,425,100
2023-04-30	00:00:00	290	388	290	342	3,653,103,300
2023-03-31	00:00:00	278	342	278	304	3,443,356,300
2023-02-28	00:00:00	278	324	270	290	2,375,095,500
2023-01-31	00:00:00	286	294	266	278	697,672,400
2022-10-31	00:00:00	300	318	262	284	1,729,945,800
2022-07-31	00:00:00	412	470	280	300	10,170,030,800
2022-04-30	00:00:00	264	410	250	406	5,085,478,000
2022-01-31	00:00:00	252	288	240	264	2,193,446,000
2021-10-31	00:00:00	270	290	236	252	1,644,972,700
2021-07-31	00:00:00	262	290	258	270	2,480,976,800
2021-04-30	00:00:00	270	342	256	262	4,513,627,200
2021-01-31	00:00:00	264	290	254	268	1,974,032,700

Dividends Amount

Date	Time	Amount
2018-07-05	09:00:00	5
2017-07-10	09:00:00	5
2016-05-12	09:00:00	5
2015-05-28	09:00:00	25
2014-10-17	09:00:00	25

Dividends Yields

Year	Distribution	Total Amount	Yields
2018	1	5	1.87 %
2017	1	5	1.87 %
2016	1	5	1.87 %
2015	1	25	9.33 %
2014	1	25	9.33 %

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