Informasi Saham BOGA PT Bintang Oto Global 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
101	Enterprises Value Revenue Ratio	1	7	5	20
14008	Pe Ratio	5	474	476	140
40002	Enterprise Value	9	3,360,922,375,670	4,382,064,887,915	4,797,318,648,564
14010	Ps Ratio	12	4	5	8
102	Enterprises Value E B I T D A Ratio	16	75	99	901
14012	Pb Ratio	20	7	9	10
40001	Market Cap	40	3,537,279,375,300	4,507,178,558,850	4,925,566,441,950

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	7	5	5	5	6	20
14008	Pe Ratio	5	474	476	349	446	315	140
40002	Enterprise Value	9	3,360,922,375,670	4,382,064,887,915	4,655,058,594,194	4,247,155,573,172	4,495,472,728,655	4,797,318,648,564
14010	Ps Ratio	12	4	5	5	5	6	8
102	Enterprises Value E B I T D A Ratio	16	75	99	96	91	98	901
14012	Pb Ratio	20	7	9	10	9	10	10
40001	Market Cap	40	3,537,279,375,300	4,507,178,558,850	4,754,407,762,500	4,355,037,510,450	4,640,301,976,200	4,925,566,441,950

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	46,404,609,554	7,408,970,308	46,088,754,949	40,370,157,379	21,698,548,324
20091	Net Income	7,458,500,675	-2,933,133,135	14,722,660,670	27,497,597,310	9,743,363,290
29004	Basic E P S	2	0	4	7	3
20190	E B I T D A	46,404,609,554	7,408,970,308	46,088,754,949	40,370,157,379	21,698,548,324
20046	Gross Profit	68,403,739,385	18,653,990,749	60,452,506,683	63,857,190,023	36,316,347,253
29009	Diluted E P S	2	0	4	7	3
20136	Pretax Income	20,827,391,108	3,032,311,982	25,126,405,798	37,471,580,135	15,784,634,474
20145	Tax Provision	13,341,095,374	5,966,614,814	10,369,810,663	9,948,655,962	6,036,414,462
20100	Total Revenue	901,839,472,087	242,672,293,602	733,735,486,344	556,343,297,730	478,025,803,002
20164	Total Expenses	878,800,129,899	240,560,989,941	705,279,411,667	528,400,314,354	471,702,085,852
20013	Cost Of Revenue	833,435,732,702	224,018,302,853	673,282,979,661	492,486,107,707	441,709,455,749
20057	Interest Expense	25,577,218,446	4,376,658,326	20,962,349,151	2,898,577,244	5,913,913,850
20109	Operating Income	23,039,342,188	2,111,303,661	28,456,074,677	27,942,983,376	6,323,717,150
20316	Normalized Income	7,458,500,675	-2,933,133,135	14,722,660,670	27,497,597,310	9,743,363,290
20108	Operating Expense	45,364,397,197	16,542,687,088	31,996,432,006	35,914,206,647	29,992,630,103
20112	Operating Revenue	901,839,472,087	242,672,293,602	733,735,486,344	556,343,297,730	478,025,803,002
20087	Minority Interests	-27,795,059	1,169,697	-33,934,465	-25,326,863	-4,856,722
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-25,577,218,446	-4,376,658,326	-20,962,349,151	-2,898,577,244	-5,913,913,850
29010	Basic Average Shares	3,803,526,210	0	3,803,526,210	3,803,526,210	3,803,526,210
29011	Diluted Average Shares	3,803,526,210	0	3,803,526,210	3,803,526,210	3,803,526,210
20420	Normalized E B I T D A	46,404,609,554	7,408,970,308	46,088,754,949	40,370,157,379	21,698,548,324
20440	Rent Expense Supplemental	221,435,875	-178,341,283	135,370,613	120,839,198	714,997,468
20314	Reconciled Cost Of Revenue	833,435,732,702	224,018,302,853	673,282,979,661	492,486,107,707	441,709,455,749
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20158	Selling And Marketing Expense	2,739,662,703	650,345,280	1,544,994,873	556,890,795	1,671,643,701
20064	Interest Expense Non Operating	25,577,218,446	4,376,658,326	20,962,349,151	2,898,577,244	5,913,913,850
20093	Net Income Common Stockholders	7,458,500,675	-2,933,133,135	14,722,660,670	27,497,597,310	9,743,363,290
20094	Net Income Continuous Operations	7,486,295,734	-2,934,302,832	14,756,595,135	27,522,924,173	9,748,220,012
20045	General And Administrative Expense	42,624,734,494	38,516,335,801	30,451,437,133	35,357,315,852	28,320,986,402
20159	Selling General And Administration	45,364,397,197	39,166,681,081	31,996,432,006	35,914,206,647	29,992,630,103
20412	Other Non Operating Income Expenses	23,365,267,366	5,297,666,647	17,632,680,272	12,427,174,003	15,374,831,174
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	7,458,500,675	-2,933,133,135	14,722,660,670	27,497,597,310	9,743,363,290
20077	Net Non Operating Interest Income Expense	-25,577,218,446	-4,376,658,326	-20,962,349,151	-2,898,577,244	-5,913,913,850
20346	Net Income Including Noncontrolling Interests	7,486,295,734	-2,934,302,832	14,756,595,135	27,522,924,173	9,748,220,012
20309	Net Income From Continuing And Discontinued Operation	7,458,500,675	-2,933,133,135	14,722,660,670	27,497,597,310	9,743,363,290
20331	Net Income From Continuing Operation Net Minority Interest	7,458,500,675	-2,933,133,135	14,722,660,670	27,497,597,310	9,743,363,290

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	46,404,609,554	7,408,970,308	8,992,014,618	13,384,301,547	16,619,323,081	46,088,754,949	40,370,157,379	21,698,548,324
20091	Net Income	7,458,500,675	-2,933,133,135	367,226,050	2,478,983,472	7,545,424,288	14,722,660,670	27,497,597,310	9,743,363,290
29004	Basic E P S	2	0	2	0	2	4	7	3
20190	E B I T D A	46,404,609,554	7,408,970,308	8,992,014,618	13,384,301,547	16,619,323,081	46,088,754,949	40,370,157,379	21,698,548,324
20046	Gross Profit	68,403,739,385	18,653,990,749	3,651,135,905	32,416,369,966	13,682,242,765	60,452,506,683	63,857,190,023	36,316,347,253
29009	Diluted E P S	2	0	2	0	2	4	7	3
20136	Pretax Income	20,827,391,108	3,032,311,982	2,627,944,358	5,579,723,494	9,587,411,274	25,126,405,798	37,471,580,135	15,784,634,474
20145	Tax Provision	13,341,095,374	5,966,614,814	2,255,055,117	3,086,172,247	2,033,253,196	10,369,810,663	9,948,655,962	6,036,414,462
20100	Total Revenue	901,839,472,087	242,672,293,602	179,859,909,157	256,400,190,667	222,907,078,661	733,735,486,344	556,343,297,730	478,025,803,002
20164	Total Expenses	878,800,129,899	240,560,989,941	185,525,542,840	234,432,759,309	218,280,837,809	705,279,411,667	528,400,314,354	471,702,085,852
20013	Cost Of Revenue	833,435,732,702	224,018,302,853	176,208,773,252	223,983,820,701	209,224,835,896	673,282,979,661	492,486,107,707	441,709,455,749
20057	Interest Expense	25,577,218,446	4,376,658,326	6,364,070,260	7,804,578,053	7,031,911,807	20,962,349,151	2,898,577,244	5,913,913,850
20109	Operating Income	23,039,342,188	2,111,303,661	-5,665,633,683	21,967,431,358	4,626,240,852	28,456,074,677	27,942,983,376	6,323,717,150
20316	Normalized Income	7,458,500,675	-2,933,133,135	367,226,050	2,478,983,472	7,545,424,288	14,722,660,670	27,497,597,310	9,743,363,290
20108	Operating Expense	45,364,397,197	16,542,687,088	9,316,769,588	10,448,938,608	9,056,001,913	31,996,432,006	35,914,206,647	29,992,630,103
20112	Operating Revenue	901,839,472,087	242,672,293,602	179,859,909,157	256,400,190,667	222,907,078,661	733,735,486,344	556,343,297,730	478,025,803,002
20087	Minority Interests	-27,795,059	1,169,697	-5,663,191	-14,567,775	-8,733,790	-33,934,465	-25,326,863	-4,856,722
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-25,577,218,446	-4,376,658,326	-6,364,070,260	-7,804,578,053	-7,031,911,807	-20,962,349,151	-2,898,577,244	-5,913,913,850
29010	Basic Average Shares	3,803,526,210	0	3,803,526,210	0	3,803,526,210	3,803,526,210	3,803,526,210	3,803,526,210
29011	Diluted Average Shares	3,803,526,210	0	3,803,526,210	0	3,803,526,210	3,803,526,210	3,803,526,210	3,803,526,210
20420	Normalized E B I T D A	46,404,609,554	7,408,970,308	8,992,014,618	13,384,301,547	16,619,323,081	46,088,754,949	40,370,157,379	21,698,548,324
20440	Rent Expense Supplemental	221,435,875	-178,341,283	282,552,158	0	0	135,370,613	120,839,198	714,997,468
20314	Reconciled Cost Of Revenue	833,435,732,702	224,018,302,853	176,208,773,252	223,983,820,701	209,224,835,896	673,282,979,661	492,486,107,707	441,709,455,749
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20158	Selling And Marketing Expense	2,739,662,703	650,345,280	958,548,416	646,940,563	483,828,444	1,544,994,873	556,890,795	1,671,643,701
20064	Interest Expense Non Operating	25,577,218,446	4,376,658,326	6,364,070,260	7,804,578,053	7,031,911,807	20,962,349,151	2,898,577,244	5,913,913,850
20093	Net Income Common Stockholders	7,458,500,675	-2,933,133,135	367,226,050	2,478,983,472	7,545,424,288	14,722,660,670	27,497,597,310	9,743,363,290
20094	Net Income Continuous Operations	7,486,295,734	-2,934,302,832	372,889,241	2,493,551,247	7,554,158,078	14,756,595,135	27,522,924,173	9,748,220,012
20045	General And Administrative Expense	42,624,734,494	38,516,335,801	-14,265,772,821	9,801,998,045	8,572,173,469	30,451,437,133	35,357,315,852	28,320,986,402
20159	Selling General And Administration	45,364,397,197	39,166,681,081	-13,307,224,405	10,448,938,608	9,056,001,913	31,996,432,006	35,914,206,647	29,992,630,103
20412	Other Non Operating Income Expenses	23,365,267,366	5,297,666,647	14,657,648,301	-8,583,129,811	11,993,082,229	17,632,680,272	12,427,174,003	15,374,831,174
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	7,458,500,675	-2,933,133,135	367,226,050	2,478,983,472	7,545,424,288	14,722,660,670	27,497,597,310	9,743,363,290
20077	Net Non Operating Interest Income Expense	-25,577,218,446	-4,376,658,326	-6,364,070,260	-7,804,578,053	-7,031,911,807	-20,962,349,151	-2,898,577,244	-5,913,913,850
20346	Net Income Including Noncontrolling Interests	7,486,295,734	-2,934,302,832	372,889,241	2,493,551,247	7,554,158,078	14,756,595,135	27,522,924,173	9,748,220,012
20309	Net Income From Continuing And Discontinued Operation	7,458,500,675	-2,933,133,135	367,226,050	2,478,983,472	7,545,424,288	14,722,660,670	27,497,597,310	9,743,363,290
20331	Net Income From Continuing Operation Net Minority Interest	7,458,500,675	-2,933,133,135	367,226,050	2,478,983,472	7,545,424,288	14,722,660,670	27,497,597,310	9,743,363,290

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	9,233,513,550	138,244,367	5,923,915,929	9,233,513,550
23165	Payables	75,004,642,076	152,383,161,129	87,635,359,395	85,721,937,970
23139	Net P P E	272,349,682,150	273,548,029,723	277,717,027,801	425,523,878,721
23351	Properties	0	0	0	0
23386	Total Debt	259,357,633,061	269,837,123,349	258,456,726,381	69,783,701,198
23100	Gross P P E	351,417,404,927	344,654,502,566	338,539,847,786	475,720,898,594
23038	Common Stock	380,352,621,000	380,352,621,000	380,352,621,000	380,352,621,000
23045	Current Debt	42,088,445,077	245,799,845,062	232,972,469,291	47,724,108,834
23532	Share Issued	3,803,526,210	3,803,526,210	3,803,526,210	3,803,526,210
23220	Total Assets	825,238,301,373	904,862,041,974	813,751,994,176	595,139,264,972
23027	Capital Stock	380,352,621,000	380,352,621,000	380,352,621,000	380,352,621,000
23382	Other Payable	20,767,188,076	50,438,456,759	37,952,094,917	24,710,680,497
23028	Cash Financial	235,714,632,691	214,666,370,894	255,119,481,305	73,883,550,927
23123	Long Term Debt	217,269,187,984	24,037,278,287	25,484,257,090	22,059,592,364
23179	Prepaid Assets	272,154,076	2,708,525,304	6,282,811,069	8,485,933,491
23385	Working Capital	426,562,018,520	232,992,761,693	209,455,475,436	26,774,176,226
23000	Accounts Payable	46,335,502,282	94,501,935,305	40,879,465,792	56,614,044,428
23029	Cash Equivalents	200,000,000,000	200,000,000,000	200,000,000,000	0
23245	Invested Capital	746,308,264,075	749,278,380,934	723,166,219,995	506,842,077,854
23340	Other Properties	4,326,929,320	3,995,127,420	3,976,850,200	3,810,902,698
23132	Minority Interest	183,259,188	155,464,129	121,529,664	96,202,801
23204	Retained Earnings	100,497,789,914	96,020,892,885	81,289,128,914	53,710,133,349
23217	Total Tax Payable	7,901,951,718	7,442,769,065	8,803,798,686	4,397,213,045
23001	Accounts Receivable	26,252,291,553	58,665,633,713	38,433,126,630	42,130,267,549
23280	Common Stock Equity	486,950,631,014	479,441,257,585	464,709,493,614	437,058,376,656
23403	Net Tangible Assets	477,717,117,464	479,303,013,218	458,785,577,685	427,824,863,106
23215	Stockholders Equity	486,950,631,014	479,441,257,585	464,709,493,614	437,058,376,656
23383	Tangible Book Value	477,717,117,464	479,303,013,218	458,785,577,685	427,824,863,106
23374	Total Capitalization	704,219,818,998	503,478,535,872	490,193,750,704	459,117,969,020
23312	Land And Improvements	156,760,973,410	155,062,417,000	149,857,417,000	147,127,417,000
23393	Ordinary Shares Number	3,803,526,210	3,803,526,210	3,803,526,210	3,803,526,210
23008	Accumulated Depreciation	-79,067,722,777	-71,106,472,843	-60,822,819,985	-50,197,019,873
23282	Construction In Progress	1,278,797,791	9,233,513,550	18,074,826,050	161,817,890,929
23030	Cash And Cash Equivalents	435,714,632,691	414,666,370,894	455,119,481,305	73,883,550,927
23012	Additional Paid In Capital	35,267,300	35,267,300	35,267,300	35,267,300
23275	Buildings And Improvements	73,726,612,628	71,995,939,065	62,500,154,025	62,265,376,430
23319	Machinery Furniture Equipment	115,324,091,778	104,367,505,531	104,130,600,511	100,699,311,537
23098	Goodwill And Other Intangible Assets	9,233,513,550	138,244,367	5,923,915,929	9,233,513,550
23261	Total Equity Gross Minority Interest	487,133,890,202	479,596,721,714	464,831,023,278	437,154,579,457
23067	Non Current Deferred Taxes Liabilities	2,074,095,425	1,646,544,968	1,291,660,019	586,381,638
23259	Total Liabilities Net Minority Interest	338,104,411,171	425,265,320,260	348,920,970,898	157,984,685,515
23046	Current Debt And Capital Lease Obligation	42,088,445,077	245,799,845,062	232,972,469,291	47,724,108,834
23124	Long Term Debt And Capital Lease Obligation	217,269,187,984	24,037,278,287	25,484,257,090	22,059,592,364
23344	Non Current Pension And Other Postretirement Benefit Plans	1,668,040,609	1,398,490,814	1,537,225,103	1,892,664,709

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	9,233,513,550	9,233,513,550	9,233,513,550	9,233,513,550	138,244,367	5,923,915,929	9,233,513,550
23165	Payables	75,004,642,076	119,668,236,043	168,878,356,581	195,510,987,213	152,383,161,129	87,635,359,395	85,721,937,970
23139	Net P P E	272,349,682,150	264,550,343,842	267,889,876,391	270,032,451,475	273,548,029,723	277,717,027,801	425,523,878,721
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	259,357,633,061	268,056,183,158	292,427,429,159	291,612,646,950	269,837,123,349	258,456,726,381	69,783,701,198
23100	Gross P P E	351,417,404,927	341,750,555,988	343,382,948,110	343,898,070,076	344,654,502,566	338,539,847,786	475,720,898,594
23038	Common Stock	380,352,621,000	380,352,621,000	380,352,621,000	380,352,621,000	380,352,621,000	380,352,621,000	380,352,621,000
23045	Current Debt	42,088,445,077	47,128,886,494	260,005,904,625	262,644,451,182	245,799,845,062	232,972,469,291	47,724,108,834
23532	Share Issued	3,803,526,210	3,803,526,210	3,803,526,210	3,803,526,210	3,803,526,210	3,803,526,210	3,803,526,210
23220	Total Assets	825,238,301,373	879,553,103,181	952,761,580,479	976,085,877,655	904,862,041,974	813,751,994,176	595,139,264,972
23027	Capital Stock	380,352,621,000	380,352,621,000	380,352,621,000	380,352,621,000	380,352,621,000	380,352,621,000	380,352,621,000
23382	Other Payable	20,767,188,076	28,772,420,729	46,659,874,118	81,019,492,496	50,438,456,759	37,952,094,917	24,710,680,497
23028	Cash Financial	235,714,632,691	186,164,854,093	191,776,597,465	199,494,584,228	214,666,370,894	255,119,481,305	73,883,550,927
23123	Long Term Debt	217,269,187,984	220,927,296,664	32,421,524,534	28,968,195,768	24,037,278,287	25,484,257,090	22,059,592,364
23179	Prepaid Assets	272,154,076	8,550,741,927	9,587,630,943	11,520,750,191	2,708,525,304	6,282,811,069	8,485,933,491
23385	Working Capital	426,562,018,520	438,917,138,893	246,698,944,973	238,609,489,876	232,992,761,693	209,455,475,436	26,774,176,226
23000	Accounts Payable	46,335,502,282	84,733,330,400	116,154,618,672	108,023,847,895	94,501,935,305	40,879,465,792	56,614,044,428
23029	Cash Equivalents	200,000,000,000	207,005,000,000	200,000,000,000	200,000,000,000	200,000,000,000	200,000,000,000	0
23245	Invested Capital	746,308,264,075	757,892,701,053	781,896,721,004	778,602,955,323	749,278,380,934	723,166,219,995	506,842,077,854
23340	Other Properties	4,326,929,320	4,315,929,320	3,999,329,320	3,995,127,420	3,995,127,420	3,976,850,200	3,810,902,698
23132	Minority Interest	183,259,188	184,428,885	178,765,694	164,197,919	155,464,129	121,529,664	96,202,801
23204	Retained Earnings	100,497,789,914	103,383,676,795	103,016,450,745	103,569,943,673	96,020,892,885	81,289,128,914	53,710,133,349
23217	Total Tax Payable	7,901,951,718	6,162,484,914	6,063,863,791	6,467,646,822	7,442,769,065	8,803,798,686	4,397,213,045
23001	Accounts Receivable	26,252,291,553	28,770,674,795	95,153,472,257	83,525,079,600	58,665,633,713	38,433,126,630	42,130,267,549
23280	Common Stock Equity	486,950,631,014	489,836,517,895	489,469,291,845	486,990,308,373	479,441,257,585	464,709,493,614	437,058,376,656
23403	Net Tangible Assets	477,717,117,464	480,603,004,345	480,235,778,295	477,756,794,823	479,303,013,218	458,785,577,685	427,824,863,106
23215	Stockholders Equity	486,950,631,014	489,836,517,895	489,469,291,845	486,990,308,373	479,441,257,585	464,709,493,614	437,058,376,656
23383	Tangible Book Value	477,717,117,464	480,603,004,345	480,235,778,295	477,756,794,823	479,303,013,218	458,785,577,685	427,824,863,106
23374	Total Capitalization	704,219,818,998	710,763,814,559	521,890,816,379	515,958,504,141	503,478,535,872	490,193,750,704	459,117,969,020
23312	Land And Improvements	156,760,973,410	156,760,973,410	156,760,973,410	155,062,417,000	155,062,417,000	149,857,417,000	147,127,417,000
23393	Ordinary Shares Number	3,803,526,210	3,803,526,210	3,803,526,210	3,803,526,210	3,803,526,210	3,803,526,210	3,803,526,210
23008	Accumulated Depreciation	-79,067,722,777	-77,200,212,146	-75,493,071,719	-73,865,618,601	-71,106,472,843	-60,822,819,985	-50,197,019,873
23282	Construction In Progress	1,278,797,791	968,236,353	3,324,119,600	8,974,579,967	9,233,513,550	18,074,826,050	161,817,890,929
23030	Cash And Cash Equivalents	435,714,632,691	393,169,854,093	391,776,597,465	399,494,584,228	414,666,370,894	455,119,481,305	73,883,550,927
23012	Additional Paid In Capital	35,267,300	35,267,300	35,267,300	35,267,300	35,267,300	35,267,300	35,267,300
23275	Buildings And Improvements	73,726,612,628	72,475,441,065	72,079,474,440	72,079,474,445	71,995,939,065	62,500,154,025	62,265,376,430
23319	Machinery Furniture Equipment	115,324,091,778	107,229,975,840	107,219,051,340	103,786,471,244	104,367,505,531	104,130,600,511	100,699,311,537
23098	Goodwill And Other Intangible Assets	9,233,513,550	9,233,513,550	9,233,513,550	9,233,513,550	138,244,367	5,923,915,929	9,233,513,550
23261	Total Equity Gross Minority Interest	487,133,890,202	490,020,946,780	489,648,057,539	487,154,506,292	479,596,721,714	464,831,023,278	437,154,579,457
23067	Non Current Deferred Taxes Liabilities	2,074,095,425	445,661,592	445,661,592	445,661,592	1,646,544,968	1,291,660,019	586,381,638
23259	Total Liabilities Net Minority Interest	338,104,411,171	389,532,156,401	463,113,522,940	488,931,371,363	425,265,320,260	348,920,970,898	157,984,685,515
23046	Current Debt And Capital Lease Obligation	42,088,445,077	47,128,886,494	260,005,904,625	262,644,451,182	245,799,845,062	232,972,469,291	47,724,108,834
23124	Long Term Debt And Capital Lease Obligation	217,269,187,984	220,927,296,664	32,421,524,534	28,968,195,768	24,037,278,287	25,484,257,090	22,059,592,364
23344	Non Current Pension And Other Postretirement Benefit Plans	1,668,040,609	1,362,075,608	1,362,075,608	1,362,075,608	1,398,490,814	1,537,225,103	1,892,664,709

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	11,587,739,189	0	5,785,671,562	157,443,115,929	0
26185	Free Cash Flow	31,527,752,085	50,413,336,709	-46,292,204,124	35,119,789,266	32,195,726,773
26027	Changes In Cash	21,048,261,797	42,544,778,598	-40,453,110,411	381,235,930,378	33,453,019,252
26182	Issuance Of Debt	164,743,490,685	157,043,390,025	978,598,773,489	200,000,000,000	359,554,990,238
26016	End Cash Position	435,714,632,691	435,714,632,691	414,666,370,894	455,119,481,305	73,883,550,927
26112	Purchase Of P P E	-15,858,171,544	-10,496,840,925	-6,114,654,780	-11,028,951,571	-17,712,909,423
26183	Repayment Of Debt	-175,222,980,973	-165,741,940,122	-978,545,351,338	-11,326,974,817	-358,297,697,759
26005	Capital Expenditure	-15,858,171,544	-10,496,840,925	-6,114,654,780	-11,028,951,571	-17,712,909,423
26012	Financing Cash Flow	-10,479,490,288	-8,698,550,097	53,422,151	188,673,025,183	1,257,292,479
26013	Investing Cash Flow	-15,858,171,544	-9,666,848,939	-328,983,218	146,414,164,358	-17,712,909,423
26098	Common Stock Issuance	0	0	0	0	0
26015	Beginning Cash Position	414,666,370,894	393,169,854,093	455,119,481,305	73,883,550,927	40,430,531,675
26223	Classesof Cash Payments	-871,918,174,473	-202,155,578,618	-761,699,577,022	-553,058,317,327	-417,173,658,280
26099	Long Term Debt Issuance	99,956,145,640	99,956,145,640	183,911,820,258	200,000,000,000	32,314,422,776
26090	Long Term Debt Payments	-106,724,235,943	-103,614,254,320	-193,998,761,855	-8,639,962,794	-41,376,606,966
26101	Short Term Debt Issuance	64,787,345,045	57,087,244,385	794,686,953,231	0	327,240,567,462
26091	Short Term Debt Payments	-68,498,745,030	-62,127,685,802	-784,546,589,483	-2,687,012,023	-316,921,090,793
26181	Issuance Of Capital Stock	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0
26073	Net Long Term Debt Issuance	-6,768,090,303	-3,658,108,680	-10,086,941,597	191,360,037,206	-9,062,184,190
26119	Net P P E Purchase And Sale	-15,858,171,544	-10,496,840,925	-328,983,218	146,414,164,358	-17,712,909,423
26075	Net Short Term Debt Issuance	-3,711,399,985	-5,040,441,417	10,140,363,748	-2,687,012,023	10,319,476,669
26072	Net Issuance Payments Of Debt	-10,479,490,288	-8,698,550,097	53,422,151	188,673,025,183	1,257,292,479
26226	Paymentson Behalfof Employees	-18,950,719,572	-4,503,135,643	-15,736,930,333	-12,654,410,212	-13,838,052,172
26228	Other Cash Paymentsfrom Operating Activities	-17,629,411,543	-1,649,648,859	-25,163,048,785	-23,446,035,491	39,518,502,928
26222	Other Cash Receiptsfrom Operating Activities	18,643,006,619	17,274,789,668	19,460,879,692	41,711,317,601	39,518,502,928
26220	Cash Flowsfromusedin Operating Activities Direct	47,385,923,629	60,910,177,634	-40,177,549,344	46,148,740,837	49,908,636,196
26221	Classesof Cash Receiptsfrom Operating Activities	952,895,820,866	262,437,996,740	732,963,858,953	601,751,756,250	478,315,094,251

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	11,587,739,189	0	0	0	0	5,785,671,562	157,443,115,929	0
26185	Free Cash Flow	31,527,752,085	50,413,336,709	26,594,494,615	28,725,868,452	-74,205,947,691	-46,292,204,124	35,119,789,266	32,195,726,773
26027	Changes In Cash	21,048,261,797	42,544,778,598	1,393,256,628	20,485,267,218	-43,375,040,647	-40,453,110,411	381,235,930,378	33,453,019,252
26182	Issuance Of Debt	164,743,490,685	157,043,390,025	-177,082,193,428	-30,240,601,234	215,022,895,322	978,598,773,489	200,000,000,000	359,554,990,238
26016	End Cash Position	435,714,632,691	435,714,632,691	393,169,854,093	391,776,597,465	399,494,584,228	414,666,370,894	455,119,481,305	73,883,550,927
26112	Purchase Of P P E	-15,858,171,544	-10,496,840,925	2,462,384,108	-70,184,550	-7,753,530,177	-6,114,654,780	-11,028,951,571	-17,712,909,423
26183	Repayment Of Debt	-175,222,980,973	-165,741,940,122	152,710,947,427	22,000,000,000	-184,191,988,278	-978,545,351,338	-11,326,974,817	-358,297,697,759
26005	Capital Expenditure	-15,858,171,544	-10,496,840,925	-6,110,901,846	-70,184,550	-7,753,530,177	-6,114,654,780	-11,028,951,571	-17,712,909,423
26012	Financing Cash Flow	-10,479,490,288	-8,698,550,097	-24,371,246,001	-8,240,601,234	30,830,907,044	53,422,151	188,673,025,183	1,257,292,479
26013	Investing Cash Flow	-15,858,171,544	-9,666,848,939	1,632,392,122	-70,184,550	-7,753,530,177	-328,983,218	146,414,164,358	-17,712,909,423
26098	Common Stock Issuance	0	0	0	0	0	0	0	0
26015	Beginning Cash Position	414,666,370,894	393,169,854,093	391,776,597,465	399,494,584,228	442,869,624,875	455,119,481,305	73,883,550,927	40,430,531,675
26223	Classesof Cash Payments	-871,918,174,473	-202,155,578,618	-213,145,942,889	-160,426,137,013	-296,190,515,953	-761,699,577,022	-553,058,317,327	-417,173,658,280
26099	Long Term Debt Issuance	99,956,145,640	99,956,145,640	-70,549,705,301	-20,032,904,875	90,582,610,176	183,911,820,258	200,000,000,000	32,314,422,776
26090	Long Term Debt Payments	-106,724,235,943	-103,614,254,320	59,055,477,431	20,000,000,000	-82,165,459,054	-193,998,761,855	-8,639,962,794	-41,376,606,966
26101	Short Term Debt Issuance	64,787,345,045	57,087,244,385	-106,532,488,127	-10,207,696,359	124,440,285,146	794,686,953,231	0	327,240,567,462
26091	Short Term Debt Payments	-68,498,745,030	-62,127,685,802	93,655,469,996	2,000,000,000	-102,026,529,224	-784,546,589,483	-2,687,012,023	-316,921,090,793
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	-6,768,090,303	-3,658,108,680	-11,494,227,870	-32,904,875	8,417,151,122	-10,086,941,597	191,360,037,206	-9,062,184,190
26119	Net P P E Purchase And Sale	-15,858,171,544	-10,496,840,925	2,462,384,108	-70,184,550	-7,753,530,177	-328,983,218	146,414,164,358	-17,712,909,423
26075	Net Short Term Debt Issuance	-3,711,399,985	-5,040,441,417	-12,877,018,131	-8,207,696,359	22,413,755,922	10,140,363,748	-2,687,012,023	10,319,476,669
26072	Net Issuance Payments Of Debt	-10,479,490,288	-8,698,550,097	-24,371,246,001	-8,240,601,234	30,830,907,044	53,422,151	188,673,025,183	1,257,292,479
26226	Paymentson Behalfof Employees	-18,950,719,572	-4,503,135,643	-4,106,252,126	-5,825,604,061	-4,515,727,742	-15,736,930,333	-12,654,410,212	-13,838,052,172
26228	Other Cash Paymentsfrom Operating Activities	-17,629,411,543	-1,649,648,859	-5,210,517,462	-5,788,790,333	-4,980,454,889	-25,163,048,785	-23,446,035,491	39,518,502,928
26222	Other Cash Receiptsfrom Operating Activities	18,643,006,619	17,274,789,668	-1,522,664,661	-68,977,300,346	71,868,181,958	19,460,879,692	41,711,317,601	39,518,502,928
26220	Cash Flowsfromusedin Operating Activities Direct	47,385,923,629	60,910,177,634	24,132,110,507	28,796,053,002	-66,452,417,514	-40,177,549,344	46,148,740,837	49,908,636,196
26221	Classesof Cash Receiptsfrom Operating Activities	952,895,820,866	262,437,996,740	244,720,041,958	205,932,584,237	239,805,197,931	732,963,858,953	601,751,756,250	478,315,094,251

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
BOGA	PT Bintang Oto Global Tbk	2024-04-15	At close: 04:12PM WIB	870	850	875	890	825.00 - 875.00	825	875	630.00 - 1,265.00	630	1,265	143,900	96,000,356	3,328,000,000,000	357	2	Apr 28, 2024 - May 02, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-04-12	At close: 04:12PM WIB	870	850	875	890	825.00 - 875.00	825	875	630.00 - 1,265.00	630	1,265	143,900	96,405,227	3,328,000,000,000	357	2	Apr 28, 2024 - May 02, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-04-11	At close: 04:12PM WIB	870	850	875	890	825.00 - 875.00	825	875	630.00 - 1,265.00	630	1,265	143,900	97,421,369	3,328,000,000,000	357	2	Apr 28, 2024 - May 02, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-04-10	At close: 04:12PM WIB	870	850	875	890	825.00 - 875.00	825	875	630.00 - 1,265.00	630	1,265	143,900	97,576,308	3,328,000,000,000	357	2	Apr 28, 2024 - May 02, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-04-05	At close: 04:12PM WIB	870	850	910	725	825.00 - 875.00	825	875	630.00 - 1,265.00	630	1,265	143,900	101,251,868	3,328,000,000,000	357	2	Apr 08, 2024 - Apr 10, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-04-04	At close: 04:00PM WIB	870	870	870	800	820.00 - 870.00	820	870	630.00 - 1,265.00	630	1,265	163,500	102,536,886	3,309,000,000,000	355	2	Apr 08, 2024 - Apr 10, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-04-03	At close: 04:00PM WIB	850	850	870	800	640.00 - 975.00	640	975	630.00 - 1,265.00	630	1,265	241,800	105,227,029	3,309,000,000,000	355	2	Apr 03, 2024 - Apr 06, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-04-02	At close: 04:01PM WIB	840	840	850	800	630.00 - 865.00	630	865	630.00 - 1,265.00	630	1,265	3,812,500	106,863,110	3,233,000,000,000	347	2	Apr 02, 2024 - Apr 06, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-04-01	At close: 04:13PM WIB	1,115	1,070	840	840	840.00 - 1,070.00	840	1,070	840.00 - 1,265.00	840	1,265	155,700	109,209,858	3,195,000,000,000	343	2	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-03-29	At close: 04:10PM WIB	1,115	0	0	0	1,115.00 - 1,115.00	1,115	1,115	1,050.00 - 1,265.00	1,050	1,265	0	109,209,858	4,241,000,000,000	455	2	Mar 29, 2024 - Apr 02, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-03-28	At close: 04:10PM WIB	1,115	0	0	0	1,115.00 - 1,115.00	1,115	1,115	1,050.00 - 1,265.00	1,050	1,265	0	109,209,858	4,241,000,000,000	455	2	Mar 29, 2024 - Apr 02, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-03-27	At close: 04:10PM WIB	1,115	0	0	0	0.00 - 0.00	0	0		0		0	109,209,858	4,241,000,000,000	455	2	Mar 28, 2024 - Apr 01, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-03-26	At close: 04:10PM WIB	1,115	0	0	0	1,115.00 - 1,115.00	1,115	1,115	1,050.00 - 1,265.00	1,050	1,265	0	109,209,858	4,241,000,000,000	455	2	Mar 28, 2024 - Apr 01, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-03-25	At close: 04:10PM WIB	1,115	0	0	0	1,115.00 - 1,115.00	1,115	1,115	1,050.00 - 1,265.00	1,050	1,265	0	109,209,858	4,241,000,000,000	455	2	Mar 28, 2024 - Apr 01, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-03-22	At close: 04:10PM WIB	1,115	0	0	0	1,115.00 - 1,115.00	1,115	1,115	1,050.00 - 1,265.00	1,050	1,265	0	109,209,858	4,241,000,000,000	455	2	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-03-21	At close: 04:10PM WIB	1,115	0	0	0	0.0000 - 0.0000	0	0		0		0	109,209,858	0	0	2	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-03-14	As of 04:10PM WIB. Market open.	1,115	0	0	0	1,115.00 - 1,115.00	1,115	1,115	1,050.00 - 1,265.00	1,050	1,265	0	109,209,858	4,241,000,000,000	455	2	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-03-13	At close: 04:10PM WIB	1,115	0	0	0	1,115.00 - 1,115.00	1,115	1,115	1,050.00 - 1,265.00	1,050	1,265	0	109,209,858	4,241,000,000,000	455	2	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-03-11	At close: 04:10PM WIB	1,115	0	0	0	1,115.00 - 1,115.00	1,115	1,115	1,050.00 - 1,265.00	1,050	1,265	0	105,569,530	4,241,000,000,000	455	2	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-03-08	At close: 04:10PM WIB	1,115	0	0	0	1,115.00 - 1,115.00	1,115	1,115	1,050.00 - 1,265.00	1,050	1,265	0	105,569,530	4,241,000,000,000	455	2	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-03-05	At close: 04:10PM WIB	1,115	0	0	0	1,115.00 - 1,115.00	1,115	1,115	1,050.00 - 1,265.00	1,050	1,265	0	105,569,530	4,241,000,000,000	455	2	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-03-04	At close: 04:10PM WIB	1,115	0	0	0	1,115.00 - 1,115.00	1,115	1,115	1,050.00 - 1,265.00	1,050	1,265	0	105,569,530	4,241,000,000,000	455	2	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-03-01	At close: 04:10PM WIB	1,115	0	0	1,120	1,115.00 - 1,115.00	1,115	1,115	1,050.00 - 1,265.00	1,050	1,265	0	105,569,530	4,241,000,000,000	455	2	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-02-29	At close: 04:10PM WIB	1,135	1,135	1,110	1,120	1,110.00 - 1,135.00	1,110	1,135	1,050.00 - 1,265.00	1,050	1,265	214,535,900	102,890,001	4,241,000,000,000	446	3	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-02-28	At close: 04:00PM WIB	1,140	1,140	1,130	1,135	1,125.00 - 1,145.00	1,125	1,145	1,050.00 - 1,265.00	1,050	1,265	210,315,300	101,975,298	4,317,000,000,000	452	3	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-02-27	At close: 04:02PM WIB	1,145	1,145	1,135	1,140	1,130.00 - 1,150.00	1,130	1,150	1,050.00 - 1,265.00	1,050	1,265	210,486,400	100,737,801	4,336,000,000,000	452	3	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-02-26	At close: 04:00PM WIB	1,145	1,145	1,140	1,145	1,120.00 - 1,145.00	1,120	1,145	1,050.00 - 1,265.00	1,050	1,265	204,313,400	99,481,021	4,355,000,000,000	454	3	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk	2024-02-23	At close: 04:01PM WIB	1,160	1,160	1,140	1,145	1,140.00 - 1,165.00	1,140	1,165	1,050.00 - 1,265.00	1,050	1,265	200,669,600	98,532,578	4,355,000,000,000	469	2	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk (BOGA.JK)	2024-02-22	At close: 03:49PM WIB	1,160	1,160	1,160	1,165	1,150.00 - 1,170.00	1,150	1,170	1,050.00 - 1,265.00	1,050	1,265	187,602,400	97,379,385	4,412,000,000,000	475	2	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A
BOGA	PT Bintang Oto Global Tbk (BOGA.JK)	2024-02-21	At close: 04:07PM WIB	1,160	1,160	1,155	1,160	1,145.00 - 1,165.00	1,145	1,165	1,050.00 - 1,265.00	1,050	1,265	198,622,000	96,029,350	4,412,000,000,000	475	2	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	PEG Ratio (5 Yr Expected)	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	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)
BOGA	PT Bintang Oto Global Tbk	2024-04-15	3,330,000,000,000	3,150,000,000,000	351	0	0	4	7	3	68	0	0	1,265	630	1,072	1,171	96,410,000	903	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	1	2	2	901,840,000,000	237	1	31,000,000,000	7,460,000,000	2	0	435,710,000,000	115	259,360,000,000	53	5	128	47,390,000,000	23,410,000,000
BOGA	PT Bintang Oto Global Tbk	2024-04-12	3,330,000,000,000	3,150,000,000,000	351	0	0	4	7	3	68	0	0	1,265	630	1,080	1,174	97,420,000	645	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-04-11	3,330,000,000,000	3,150,000,000,000	351	0	0	4	7	3	68	0	0	1,265	630	1,080	1,174	97,580,000	645	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-04-10	3,330,000,000,000	3,150,000,000,000	351	0	0	4	7	3	68	0	0	1,265	630	1,080	1,174	97,580,000	645	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-04-05	3,310,000,000,000	3,180,000,000,000	341	0	0	4	7	4	72	0	0	1,265	0	1,099	1,180	102,540,000	421	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-04-04										0	0	1,265	0	1,104	1,181	105,230,000	397	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-04-03	3,230,000,000,000	3,110,000,000,000	341	0	0	4	7	3	70	0	0	1,265	0	1,109	1,182	106,860,000	16	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-04-02	3,190,000,000,000	3,070,000,000,000	337	0	0	4	7	3	69	0	0	1,265	0	1,115	1,184	109,210,000	0	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-04-01	4,240,000,000,000	4,120,000,000,000	448	0	0	5	9	5	93	0	0	1,265	1,050	1,115	1,184	109,210,000	0	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-03-29	4,240,000,000,000	4,120,000,000,000	448	0	0	5	9	5	93	0	0	1,265	1,050	1,115	1,184	109,210,000	0	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-03-28	4,240,000,000,000	4,120,000,000,000	448	0	0	5	9	5	93	0	0	1,265	0	1,115	1,184	109,210,000	0	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-03-27	4,240,000,000,000	4,120,000,000,000	448	0	0	5	9	5	93	0	0	1,265	0	1,115	1,184	109,210,000	0	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-03-26	4,240,000,000,000	4,120,000,000,000	448	0	0	5	9	5	93	0	0	1,265	0	1,115	1,185	109,210,000	0	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-03-25	4,240,000,000,000	4,120,000,000,000	448	0	0	5	9	5	93	0	0	1,265	1,050	1,115	1,185	109,210,000	0	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-03-22	4,240,000,000,000	4,120,000,000,000	448	0	0	5	9	5	93	0	0	1,265	0	1,115	1,185	109,210,000	0	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-03-21	4,240,000,000,000	4,120,000,000,000	448	0	0	5	9	5	93	0	0	1,265	1,050	1,115	1,185	109,210,000	0	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-03-14	4,240,000,000,000	4,120,000,000,000	448	0	0	5	9	5	93	0	0	1,265	0	1,120	1,187	109,210,000	70,590,000	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-03-13	4,240,000,000,000	4,120,000,000,000	448	0	0	5	9	5	93	0	0	1,265	0	1,120	1,187	107,360,000	70,590,000	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-03-11	4,240,000,000,000	4,120,000,000,000	448	0	0	5	9	5	93	0	0	1,265	1,050	1,121	1,187	103,840,000	83,970,000	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-03-08	4,240,000,000,000	4,120,000,000,000	448	0	0	5	9	5	93	0	0	1,265	1,050	1,122	1,187	105,570,000	104,030,000	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-03-05	4,240,000,000,000	4,120,000,000,000	448	0	0	5	9	5	93	0	0	1,265	0	1,128	1,188	105,570,000	181,310,000	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-03-04	4,240,000,000,000	4,120,000,000,000	448	0	0	5	9	5	93	0	0	1,265	0	1,128	1,188	105,570,000	181,310,000	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-03-01	4,240,000,000,000	4,120,000,000,000	448	0	0	5	9	5	93	0	0	1,265	1,050	1,129	1,188	105,570,000	198,260,000	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-02-29	4,320,000,000,000	4,190,000,000,000	456	0	0	5	9	5	95	-8	27	1,265	1,050	1,131	1,188	102,890,000	193,600,000	3,800,000,000	3,840,000,000	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	3	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-02-28	4,340,000,000,000	4,210,000,000,000	458	0	0	5	9	5	95	-8	28	1,265	0	1,133	1,189	100,740,000	185,750,000	3,800,000,000	3,840,000,000	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	3	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-02-27	4,360,000,000,000	4,230,000,000,000	460	0	0	5	9	5	95	0	0	1,265	0	1,134	1,189	99,480,000	183,140,000	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	3	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk	2024-02-26	4,360,000,000,000	4,230,000,000,000	460	0	0	5	9	5	95	0	0	1,265	0	1,134	1,189	99,480,000	183,140,000	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	3	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk (BOGA.JK)	2024-02-23	4,410,000,000,000	4,290,000,000,000	466	0	0	5	9	5	97	0	0	1,265	0	1,135	1,189	97,380,000	183,810,000	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk (BOGA.JK)	2024-02-22	4,410,000,000,000	4,290,000,000,000	466	0	0	5	9	5	97	-7	24	1,265	1,050	1,135	1,189	97,380,000	183,810,000	3,800,000,000	3,840,000,000	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000
BOGA	PT Bintang Oto Global Tbk (BOGA.JK)	2024-02-21	4,410,000,000,000	4,290,000,000,000	466	0	0	5	9	5	97	0	0	1,265	1,050	1,135	1,189	96,030,000	182,150,000	3,800,000,000	0	2,680,000,000	30	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-3	2	2	900,250,000,000	237	-9	40,460,000,000	8,860,000,000	2	-93	393,170,000,000	103	268,060,000,000	55	4	129	15,530,000,000	937,960,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	930	930	930	930	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	925	925	925	925	20,900
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:18	925	925	925	925	0
2024-05-08	15:36:00	925	925	925	925	10,000
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	930	930	930	930	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	925	925	925	925	20,900
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:18	925	925	925	925	0
2024-05-08	15:36:00	925	925	925	925	10,000
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	925	925	925	925	0
2024-05-08	15:26:00	925	925	925	925	200
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	930	930	930	930	1,800
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	930	930	930	930	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	925	925	925	925	20,900
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:36:18	925	925	925	925	0
2024-05-08	15:35:00	925	925	925	925	10,000
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	925	925	925	925	200
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	930	930	930	930	1,800
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	925	925	925	925	100
2024-05-08	14:50:00	925	925	925	925	1,000
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:06	925	925	925	925	0
2024-05-08	14:40:00	925	925	925	925	2,200
2024-05-08	14:35:00	925	925	925	925	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	930	930	930	930	3,623,000
2024-05-08	14:00:00	930	930	930	930	4,350,000
2024-05-08	13:55:00	930	930	930	930	3,000
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	930	930	930	930	0
2024-05-08	15:45:00	925	925	925	925	20,900
2024-05-08	15:36:18	925	925	925	925	0
2024-05-08	15:30:00	925	925	925	925	10,000
2024-05-08	15:15:00	930	930	925	925	2,000
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	925	925	925	925	1,100
2024-05-08	14:40:06	925	925	925	925	0
2024-05-08	14:30:00	925	925	925	925	2,200
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	930	930	930	930	7,973,000
2024-05-08	13:45:00	930	930	930	930	3,000
2024-05-08	13:36:50	930	930	930	930	0
2024-05-08	13:30:00	930	930	930	930	5,010,100
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	11:33:22	930	930	930	930	0
2024-05-08	11:30:00	930	930	930	930	3,500
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:12:17	930	930	930	930	0
2024-05-08	11:00:00	930	930	930	930	2,105,000
2024-05-08	10:45:00	930	930	930	930	15,000
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:26:38	930	930	930	930	0
2024-05-08	10:15:00	930	930	930	930	1,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	930	930	930	930	0
2024-05-08	15:36:18	925	925	925	925	0
2024-05-08	15:30:00	925	925	925	925	30,900
2024-05-08	15:00:00	930	930	925	925	2,000
2024-05-08	14:40:06	925	925	925	925	0
2024-05-08	14:30:00	925	925	925	925	3,300
2024-05-08	14:00:00	930	930	930	930	7,973,000
2024-05-08	13:36:50	930	930	930	930	0
2024-05-08	13:30:00	930	930	930	930	5,013,100
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	11:33:22	930	930	930	930	0
2024-05-08	11:30:00	930	930	930	930	3,500
2024-05-08	11:12:17	930	930	930	930	0
2024-05-08	11:00:00	930	930	930	930	2,105,000
2024-05-08	10:30:00	930	930	930	930	15,000
2024-05-08	10:26:38	930	930	930	930	0
2024-05-08	10:00:00	925	930	925	930	11,286,700
2024-05-08	09:54:41	915	915	915	915	0
2024-05-08	09:30:00	925	930	915	925	70,388,000
2024-05-08	09:09:16	925	925	925	925	0
2024-05-08	09:00:00	915	930	915	925	55,144,300
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	910	910	905	905	108,500
2024-05-07	15:00:00	905	910	905	910	1,087,300
2024-05-07	14:54:34	910	910	910	910	0
2024-05-07	14:30:00	910	910	910	910	4,165,000
2024-05-07	14:00:00	910	910	910	910	404,300
2024-05-07	13:58:30	910	910	910	910	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	930	930	930	930	0
2024-05-08	15:36:18	925	925	925	925	0
2024-05-08	15:00:00	930	930	925	925	32,900
2024-05-08	14:40:06	925	925	925	925	0
2024-05-08	14:00:00	930	930	925	925	7,906,400
2024-05-08	13:36:50	930	930	930	930	0
2024-05-08	13:00:00	930	930	930	930	5,013,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:33:22	930	930	930	930	0
2024-05-08	11:12:17	930	930	930	930	0
2024-05-08	11:00:00	930	930	930	930	2,108,500
2024-05-08	10:26:38	930	930	930	930	0
2024-05-08	10:00:00	925	930	925	930	11,297,700
2024-05-08	09:54:41	915	915	915	915	0
2024-05-08	09:09:16	925	925	925	925	0
2024-05-08	09:00:00	915	930	915	925	14,256,000
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	905	910	905	905	1,195,800
2024-05-07	14:54:34	910	910	910	910	0
2024-05-07	14:00:00	910	910	910	910	4,569,300
2024-05-07	13:58:30	910	910	910	910	0
2024-05-07	13:00:00	910	910	905	910	4,808,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:51:58	910	910	910	910	0
2024-05-07	11:22:54	910	910	910	910	0
2024-05-07	11:00:00	915	915	910	910	2,910,400
2024-05-07	10:33:30	915	915	915	915	0
2024-05-07	10:00:00	915	915	910	915	1,891,900
2024-05-07	09:50:30	910	910	910	910	0
2024-05-07	09:08:49	920	920	920	920	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	930	930	930	930	0
2024-05-08	15:36:18	925	925	925	925	0
2024-05-08	15:00:00	930	930	925	930	35,100
2024-05-08	14:40:06	925	925	925	925	0
2024-05-08	13:36:50	930	930	930	930	0
2024-05-08	13:30:00	930	930	925	925	12,989,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:33:22	930	930	930	930	0
2024-05-08	11:12:17	930	930	930	930	0
2024-05-08	10:30:00	930	930	930	930	2,123,500
2024-05-08	10:26:38	930	930	930	930	0
2024-05-08	09:54:41	915	915	915	915	0
2024-05-08	09:09:16	925	925	925	925	0
2024-05-08	09:00:00	915	930	915	930	136,819,000
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	905	915	905	915	1,215,800
2024-05-07	14:54:34	910	910	910	910	0
2024-05-07	13:58:30	910	910	910	910	0
2024-05-07	13:30:00	910	910	905	910	9,378,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:51:58	910	910	910	910	0
2024-05-07	11:22:54	910	910	910	910	0
2024-05-07	10:33:30	915	915	915	915	0
2024-05-07	10:30:00	915	915	910	910	4,763,600
2024-05-07	09:50:30	910	910	910	910	0
2024-05-07	09:08:49	920	920	920	920	0
2024-05-07	09:00:00	930	930	905	910	95,798,900
2024-05-06	15:13:16	925	925	925	925	0
2024-05-06	15:00:00	925	930	925	930	120,800
2024-05-06	14:15:16	925	925	925	925	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	915	930	915	930	152,745,000
2024-05-07	09:00:00	930	930	905	915	112,128,200
2024-05-06	09:00:00	940	950	920	930	155,247,300
2024-05-03	09:00:00	930	950	925	940	138,155,500
2024-05-02	09:00:00	915	940	905	930	156,274,600
2024-04-30	09:00:00	880	930	875	930	4,041,400
2024-04-29	09:00:00	850	880	770	880	631,700
2024-04-26	09:00:00	850	850	830	850	23,200
2024-04-25	09:00:00	850	855	835	845	47,600
2024-04-24	09:00:00	850	890	830	850	52,300
2024-04-23	09:00:00	845	850	835	850	87,900
2024-04-22	09:00:00	855	880	815	845	72,500
2024-04-19	09:00:00	850	895	850	870	153,600
2024-04-18	09:00:00	850	895	825	895	321,800
2024-04-17	09:00:00	830	880	830	880	68,600
2024-04-16	09:00:00	875	875	805	875	94,500
2024-04-05	09:00:00	850	875	825	875	143,900
2024-04-04	09:00:00	870	870	820	870	163,500
2024-04-03	09:00:00	850	975	640	870	241,800
2024-04-02	09:00:00	840	865	630	850	3,812,500
2024-04-01	09:00:00	1,070	1,070	840	840	155,700
2024-03-28	09:00:00	1,115	1,115	1,115	1,115	0
2024-03-27	09:00:00	1,115	1,115	1,115	1,115	0
2024-03-26	09:00:00	1,115	1,115	1,115	1,115	0
2024-03-25	09:00:00	1,115	1,115	1,115	1,115	0
2024-03-22	09:00:00	1,115	1,115	1,115	1,115	0
2024-03-21	09:00:00	1,115	1,115	1,115	1,115	0
2024-03-20	09:00:00	1,115	1,115	1,115	1,115	0
2024-03-19	09:00:00	1,115	1,115	1,115	1,115	0
2024-03-18	09:00:00	1,115	1,115	1,115	1,115	0

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	930	930	905	915	112,128,200
2024-05-06	09:00:00	940	950	920	930	155,247,300
2024-05-03	09:00:00	930	950	925	940	138,155,500
2024-05-02	09:00:00	915	940	905	930	156,274,600
2024-04-30	09:00:00	880	930	875	930	4,041,400
2024-04-29	09:00:00	850	880	770	880	631,700
2024-04-26	09:00:00	850	850	830	850	23,200
2024-04-25	09:00:00	850	855	835	845	47,600
2024-04-24	09:00:00	850	890	830	850	52,300
2024-04-23	09:00:00	845	850	835	850	87,900
2024-04-22	09:00:00	855	880	815	845	72,500
2024-04-19	09:00:00	850	895	850	870	153,600
2024-04-18	09:00:00	850	895	825	895	321,800
2024-04-17	09:00:00	830	880	830	880	68,600
2024-04-16	09:00:00	875	875	805	875	94,500
2024-04-05	09:00:00	850	875	825	875	143,900
2024-04-04	09:00:00	870	870	820	870	163,500
2024-04-03	09:00:00	850	975	640	870	241,800
2024-04-02	09:00:00	840	865	630	850	3,812,500
2024-04-01	09:00:00	1,070	1,070	840	840	155,700
2024-03-28	09:00:00	1,115	1,115	1,115	1,115	0
2024-03-27	09:00:00	1,115	1,115	1,115	1,115	0
2024-03-26	09:00:00	1,115	1,115	1,115	1,115	0
2024-03-25	09:00:00	1,115	1,115	1,115	1,115	0
2024-03-22	09:00:00	1,115	1,115	1,115	1,115	0
2024-03-21	09:00:00	1,115	1,115	1,115	1,115	0
2024-03-20	09:00:00	1,115	1,115	1,115	1,115	0
2024-03-19	09:00:00	1,115	1,115	1,115	1,115	0
2024-03-18	09:00:00	1,115	1,115	1,115	1,115	0
2024-03-15	09:00:00	1,115	1,115	1,115	1,115	0

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	940	950	905	930	420,120,500
2024-04-28	00:00:00	850	950	770	940	299,103,200
2024-04-21	00:00:00	855	890	815	850	283,500
2024-04-14	00:00:00	875	895	805	870	638,500
2024-04-07	00:00:00	875	875	875	875	0
2024-03-31	00:00:00	1,070	1,070	630	875	4,517,400
2024-03-24	00:00:00	1,115	1,115	1,115	1,115	0
2024-03-17	00:00:00	1,115	1,115	1,115	1,115	0
2024-03-10	00:00:00	1,115	1,115	1,115	1,115	0
2024-03-03	00:00:00	1,115	1,115	1,115	1,115	0
2024-02-25	00:00:00	1,145	1,150	1,110	1,115	839,651,000
2024-02-18	00:00:00	1,135	1,170	1,120	1,145	973,453,200
2024-02-11	00:00:00	1,100	1,135	1,095	1,135	679,686,600
2024-02-04	00:00:00	1,100	1,115	1,075	1,100	573,269,700
2024-01-28	00:00:00	1,080	1,100	1,065	1,100	810,566,800
2024-01-21	00:00:00	1,120	1,125	1,075	1,080	677,076,700
2024-01-14	00:00:00	1,130	1,130	1,100	1,120	647,660,900
2024-01-07	00:00:00	1,100	1,145	1,080	1,135	666,870,000
2023-12-31	00:00:00	1,185	1,185	1,050	1,100	465,936,900
2023-12-24	00:00:00	1,185	1,185	1,185	1,185	0
2023-12-17	00:00:00	1,185	1,185	1,185	1,185	0
2023-12-10	00:00:00	1,185	1,185	1,185	1,185	0
2023-12-03	00:00:00	1,185	1,185	1,185	1,185	0
2023-11-26	00:00:00	1,210	1,220	1,180	1,185	573,821,500
2023-11-19	00:00:00	1,235	1,235	1,200	1,210	647,164,600
2023-11-12	00:00:00	1,215	1,240	1,205	1,235	587,725,600
2023-11-05	00:00:00	1,225	1,230	1,210	1,215	605,235,700
2023-10-29	00:00:00	1,220	1,240	1,205	1,225	609,543,000
2023-10-22	00:00:00	1,215	1,235	1,190	1,220	634,222,000
2023-10-15	00:00:00	1,250	1,265	1,210	1,215	596,501,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	915	950	905	930	714,550,600
2024-03-31	00:00:00	1,070	1,070	630	930	10,112,500
2024-02-29	00:00:00	1,115	1,115	1,115	1,115	0
2024-01-31	00:00:00	1,090	1,170	1,065	1,115	3,479,169,500
2023-12-31	00:00:00	1,185	1,185	1,050	1,090	2,855,002,300
2023-11-30	00:00:00	1,185	1,185	1,185	1,185	0
2023-10-31	00:00:00	1,230	1,240	1,180	1,185	2,795,126,400
2023-09-30	00:00:00	1,250	1,265	1,190	1,230	2,663,217,400
2023-08-31	00:00:00	1,245	1,260	1,200	1,250	2,498,831,300
2023-07-31	00:00:00	1,235	1,250	1,200	1,245	2,642,115,300
2023-06-30	00:00:00	1,140	1,255	1,115	1,240	2,665,718,700
2023-05-31	00:00:00	1,160	1,205	1,120	1,145	2,216,992,400
2023-04-30	00:00:00	1,175	1,200	1,125	1,160	1,961,434,500
2023-03-31	00:00:00	1,230	1,230	1,205	1,215	116,563,100
2023-02-28	00:00:00	1,235	1,240	1,215	1,220	140,159,600
2023-01-31	00:00:00	1,245	1,255	1,235	1,250	274,776,700
2022-12-31	00:00:00	1,295	1,305	1,225	1,255	1,869,416,800
2022-11-30	00:00:00	1,285	1,315	1,245	1,295	1,387,487,400
2022-10-31	00:00:00	1,355	1,380	1,265	1,285	2,175,723,400
2022-09-30	00:00:00	1,310	1,355	1,255	1,355	2,156,629,100
2022-08-31	00:00:00	1,305	1,325	1,245	1,310	2,413,051,900
2022-07-31	00:00:00	1,305	1,375	1,255	1,305	2,500,473,900
2022-06-30	00:00:00	1,295	1,355	1,255	1,305	2,883,835,400
2022-05-31	00:00:00	1,350	1,365	1,280	1,295	2,970,522,000
2022-04-30	00:00:00	1,355	1,370	1,315	1,350	1,883,100,000
2022-03-31	00:00:00	1,365	1,425	1,340	1,355	2,106,641,100
2022-02-28	00:00:00	1,425	1,435	1,340	1,365	2,401,679,200
2022-01-31	00:00:00	1,390	1,435	1,375	1,420	1,824,824,700
2021-12-31	00:00:00	1,395	1,415	1,360	1,390	2,006,788,500
2021-11-30	00:00:00	1,390	1,415	1,295	1,390	2,111,082,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	915	950	905	930	714,550,600
2024-03-31	00:00:00	1,070	1,070	630	880	6,071,100
2024-02-29	00:00:00	1,115	1,115	1,115	1,115	0
2024-01-31	00:00:00	1,090	1,170	630	930	3,489,282,000
2023-12-31	00:00:00	1,185	1,185	1,050	1,115	6,334,171,800
2023-11-30	00:00:00	1,185	1,185	1,050	1,115	6,334,171,800
2023-10-31	00:00:00	1,230	1,240	1,050	1,090	5,650,128,700
2023-09-30	00:00:00	1,250	1,265	1,180	1,185	5,458,343,800
2023-08-31	00:00:00	1,245	1,265	1,180	1,185	7,957,175,100
2023-07-31	00:00:00	1,235	1,265	1,190	1,230	7,804,164,000
2023-06-30	00:00:00	1,140	1,260	1,115	1,250	7,806,665,300
2023-05-31	00:00:00	1,160	1,255	1,115	1,245	7,524,826,400
2023-04-30	00:00:00	1,160	1,255	1,115	1,240	4,882,711,100
2023-03-31	00:00:00	1,215	1,215	1,120	1,145	4,824,743,400
2023-02-28	00:00:00	1,235	1,240	1,125	1,160	4,285,987,200
2023-01-31	00:00:00	1,250	1,255	1,190	1,215	4,214,811,300
2022-10-31	00:00:00	1,355	1,380	1,225	1,255	5,432,627,600
2022-07-31	00:00:00	1,305	1,375	1,245	1,355	7,070,154,900
2022-04-30	00:00:00	1,355	1,370	1,255	1,305	7,737,457,400
2022-01-31	00:00:00	1,390	1,435	1,340	1,355	6,333,145,000
2021-10-31	00:00:00	1,505	1,540	1,295	1,390	6,438,051,100
2021-07-31	00:00:00	1,375	1,545	1,325	1,505	6,842,383,700
2021-04-30	00:00:00	1,320	1,455	1,245	1,370	5,679,895,100
2021-01-31	00:00:00	1,290	1,435	1,280	1,320	3,128,123,600

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