Informasi Saham BOLT PT Garuda Metalindo 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	2022-12-31
40002	Enterprise Value	1	1,918,482,269,757	2,093,821,237,373
14008	Pe Ratio	5	10	31
14010	Ps Ratio	9	1	1
14012	Pb Ratio	19	2	2
101	Enterprises Value Revenue Ratio	26	1	5
102	Enterprises Value E B I T D A Ratio	29	17	47
40001	Market Cap	33	1,640,625,000,000	1,746,093,750,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	1,918,482,269,757	2,363,356,243,683	2,133,729,617,213	2,071,965,664,143	2,093,821,237,373
14008	Pe Ratio	5	10	15	18	22	31
14010	Ps Ratio	9	1	1	1	1	1
14012	Pb Ratio	19	2	3	2	2	2
101	Enterprises Value Revenue Ratio	26	1	2	1	1	5
102	Enterprises Value E B I T D A Ratio	29	17	13	15	19	47
40001	Market Cap	33	1,640,625,000,000	2,039,062,500,000	1,863,281,250,000	1,746,093,750,000	1,746,093,750,000

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	203,737,201,175	103,543,416,670	130,023,849,909	-37,977,369,252
20304	Write Off	375,967,355	664,428,700	680,564,693	9,442,931,921
20091	Net Income	159,987,633,111	79,480,451,920	67,298,552,479	-55,898,166,249
29004	Basic E P S	68	34	29	-24
20190	E B I T D A	207,379,979,763	106,937,172,402	134,206,862,483	-34,037,856,501
20046	Gross Profit	299,422,158,484	212,271,446,601	217,940,030,120	91,971,062,756
29009	Diluted E P S	68	34	29	-24
20136	Pretax Income	177,308,191,299	77,920,482,095	105,700,098,809	-63,652,188,438
20145	Tax Provision	41,252,222,070	20,453,729,820	22,950,997,906	-6,263,896,193
20100	Total Revenue	1,513,882,310,261	1,415,021,293,643	1,181,849,268,110	788,873,091,221
20164	Total Expenses	1,311,083,400,075	1,306,715,684,480	1,050,122,690,975	806,444,984,847
20013	Cost Of Revenue	1,214,460,151,778	1,202,749,847,043	963,909,237,990	696,902,028,465
20177	Interest Income	72,514,988	88,819,663	178,052,983	446,770,495
20057	Interest Expense	26,429,009,876	25,622,934,575	24,323,751,100	25,674,819,186
20109	Operating Income	202,798,910,187	108,305,609,164	131,726,577,135	-17,571,893,626
20316	Normalized Income	159,004,775,080	79,907,374,918	67,556,577,609	-39,660,534,171
20108	Operating Expense	96,623,248,297	103,965,837,437	86,213,452,985	109,542,956,382
20112	Operating Revenue	1,513,882,310,261	1,415,021,293,643	1,181,849,268,110	788,873,091,221
20087	Minority Interests	23,931,663,882	22,013,699,645	-15,450,548,424	1,490,125,996
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-27,278,357,289	-26,516,770,288	-25,260,969,748	-27,615,402,618
20416	Total Unusual Items	1,280,860,963	-578,874,645	-329,590,067	-18,009,959,460
29010	Basic Average Shares	2,343,750,000	2,343,750,000	2,343,750,000	2,343,750,000
20269	Other Special Charges	-1,656,828,318	-85,554,055	-350,974,626	8,567,027,539
20287	Rent And Landing Fees	-4,135,800	95,734,025	699,641,280	645,620,697
29011	Diluted Average Shares	2,343,750,000	2,343,750,000	2,343,750,000	2,343,750,000
20420	Normalized E B I T D A	206,099,118,800	107,516,047,047	134,536,452,550	-16,027,897,041
20162	Special Income Charges	1,280,860,963	-578,874,645	-329,590,067	-18,009,959,460
20315	Reconciled Depreciation	3,642,778,588	3,393,755,732	4,183,012,574	3,939,512,751
20312	Other Operating Expenses	10,915,618,192	10,608,385,150	10,963,073,364	8,543,472,354
20368	Total Other Finance Cost	921,862,401	982,655,376	1,115,271,631	2,387,353,927
20440	Rent Expense Supplemental	5,085,786,286	2,078,377,025	2,103,156,280	5,067,968,197
20314	Reconciled Cost Of Revenue	1,214,460,151,778	1,202,749,847,043	963,909,237,990	696,902,028,465
20419	Tax Effect Of Unusual Items	298,002,932	-151,951,647	-71,564,937	-1,772,327,382
20018	Depreciation Income Statement	3,642,778,588	3,393,755,732	4,183,012,574	3,939,512,751
20075	Interest Income Non Operating	72,514,988	88,819,663	178,052,983	446,770,495
20158	Selling And Marketing Expense	7,300,172,481	9,445,876,903	4,730,702,993	4,640,605,476
20064	Interest Expense Non Operating	26,429,009,876	25,622,934,575	24,323,751,100	25,674,819,186
20093	Net Income Common Stockholders	159,987,633,111	79,480,451,920	67,298,552,479	-55,898,166,249
20094	Net Income Continuous Operations	136,055,969,229	57,466,752,275	82,749,100,903	-57,388,292,245
20045	General And Administrative Expense	21,287,233,272	22,601,073,518	18,545,447,040	16,561,184,958
20159	Selling General And Administration	28,587,405,753	32,046,950,421	23,276,150,033	21,201,790,434
20435	Total Operating Income As Reported	171,154,908,477	80,606,684,834	102,361,098,797	-20,425,636,501
20412	Other Non Operating Income Expenses	-1,096,160,791	2,108,347,200	-214,234,489	238,209,234
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	159,987,633,111	79,480,451,920	67,298,552,479	-55,898,166,249
20417	Total Unusual Items Excluding Goodwill	1,280,860,963	-578,874,645	-329,590,067	-18,009,959,460
20077	Net Non Operating Interest Income Expense	-27,278,357,289	-26,516,770,288	-25,260,969,748	-27,615,402,618
20346	Net Income Including Noncontrolling Interests	136,055,969,229	57,466,752,275	82,749,100,903	-57,388,292,245
20019	Depreciation And Amortization In Income Statement	3,642,778,588	3,393,755,732	4,183,012,574	3,939,512,751
20309	Net Income From Continuing And Discontinued Operation	159,987,633,111	79,480,451,920	67,298,552,479	-55,898,166,249
20331	Net Income From Continuing Operation Net Minority Interest	159,987,633,111	79,480,451,920	67,298,552,479	-55,898,166,249

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	203,737,201,175	59,768,667,450	29,344,492,477	70,641,229,163	103,543,416,670	130,023,849,909	-37,977,369,252
20304	Write Off	375,967,355	59,271,762	73,315,202	82,954,491	664,428,700	680,564,693	9,442,931,921
20091	Net Income	159,987,633,111	40,136,300,634	17,346,691,028	47,976,736,497	79,480,451,920	67,298,552,479	-55,898,166,249
29004	Basic E P S	68	68	0	20	34	29	-24
20190	E B I T D A	207,379,979,763	60,965,401,861	30,549,589,940	71,732,413,904	106,937,172,402	134,206,862,483	-34,037,856,501
20046	Gross Profit	299,422,158,484	83,519,732,685	61,884,070,505	88,146,325,206	212,271,446,601	217,940,030,120	91,971,062,756
29009	Diluted E P S	68	68	0	20	34	29	-24
20136	Pretax Income	177,308,191,299	53,388,452,384	23,706,702,210	64,990,454,109	77,920,482,095	105,700,098,809	-63,652,188,438
20145	Tax Provision	41,252,222,070	11,983,768,793	5,643,588,305	14,696,923,126	20,453,729,820	22,950,997,906	-6,263,896,193
20100	Total Revenue	1,513,882,310,261	366,331,075,017	353,606,928,922	411,745,081,420	1,415,021,293,643	1,181,849,268,110	788,873,091,221
20164	Total Expenses	1,311,083,400,075	304,476,950,396	329,058,485,893	344,160,849,891	1,306,715,684,480	1,050,122,690,975	806,444,984,847
20013	Cost Of Revenue	1,214,460,151,778	282,811,342,332	291,722,858,417	323,598,756,214	1,202,749,847,043	963,909,237,990	696,902,028,465
20177	Interest Income	72,514,988	22,738,058	19,423,422	14,708,897	88,819,663	178,052,983	446,770,495
20057	Interest Expense	26,429,009,876	6,380,215,066	5,637,790,267	5,650,775,054	25,622,934,575	24,323,751,100	25,674,819,186
20109	Operating Income	202,798,910,187	61,854,124,621	24,548,443,029	67,584,231,529	108,305,609,164	131,726,577,135	-17,571,893,626
20316	Normalized Income	159,004,775,080	39,738,060,797	16,575,846,666	48,040,931,683	79,907,374,918	67,556,577,609	-39,660,534,171
20108	Operating Expense	96,623,248,297	21,665,608,064	37,335,627,476	20,562,093,677	103,965,837,437	86,213,452,985	109,542,956,382
20112	Operating Revenue	1,513,882,310,261	366,331,075,017	353,606,928,922	411,745,081,420	1,415,021,293,643	1,181,849,268,110	788,873,091,221
20087	Minority Interests	23,931,663,882	-1,268,382,957	-716,422,877	-2,316,794,486	22,013,699,645	-15,450,548,424	1,490,125,996
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-27,278,357,289	-6,481,965,224	-5,706,001,575	-5,747,639,069	-26,516,770,288	-25,260,969,748	-27,615,402,618
20416	Total Unusual Items	1,280,860,963	513,502,501	1,011,684,798	-82,954,491	-578,874,645	-329,590,067	-18,009,959,460
29010	Basic Average Shares	2,343,750,000	2,343,750,000	0	2,343,750,000	2,343,750,000	2,343,750,000	2,343,750,000
20269	Other Special Charges	-1,656,828,318	-572,774,263	0	0	-85,554,055	-350,974,626	8,567,027,539
20287	Rent And Landing Fees	-4,135,800	145,791,505	150,135,640	164,742,935	95,734,025	699,641,280	645,620,697
29011	Diluted Average Shares	2,343,750,000	2,343,750,000	0	2,343,750,000	2,343,750,000	2,343,750,000	2,343,750,000
20420	Normalized E B I T D A	206,099,118,800	60,451,899,360	29,537,905,142	71,815,368,395	107,516,047,047	134,536,452,550	-16,027,897,041
20162	Special Income Charges	1,280,860,963	513,502,501	1,011,684,798	-82,954,491	-578,874,645	-329,590,067	-18,009,959,460
20315	Reconciled Depreciation	3,642,778,588	1,196,734,411	1,205,097,463	1,091,184,741	3,393,755,732	4,183,012,574	3,939,512,751
20312	Other Operating Expenses	10,915,618,192	1,030,233,657	1,597,365,831	302,616,963	10,608,385,150	10,963,073,364	8,543,472,354
20368	Total Other Finance Cost	921,862,401	124,488,216	87,634,730	111,572,912	982,655,376	1,115,271,631	2,387,353,927
20440	Rent Expense Supplemental	5,085,786,286	1,520,981,797	2,503,967,434	422,702,935	2,078,377,025	2,103,156,280	5,067,968,197
20314	Reconciled Cost Of Revenue	1,214,460,151,778	282,811,342,332	291,722,858,417	323,598,756,214	1,202,749,847,043	963,909,237,990	696,902,028,465
20419	Tax Effect Of Unusual Items	298,002,932	115,262,664	240,840,436	-18,759,305	-151,951,647	-71,564,937	-1,772,327,382
20018	Depreciation Income Statement	3,642,778,588	1,196,734,411	1,205,097,463	1,091,184,741	3,393,755,732	4,183,012,574	3,939,512,751
20075	Interest Income Non Operating	72,514,988	22,738,058	19,423,422	14,708,897	88,819,663	178,052,983	446,770,495
20158	Selling And Marketing Expense	7,300,172,481	4,017,817,014	3,751,686,526	2,657,323,171	9,445,876,903	4,730,702,993	4,640,605,476
20064	Interest Expense Non Operating	26,429,009,876	6,380,215,066	5,637,790,267	5,650,775,054	25,622,934,575	24,323,751,100	25,674,819,186
20093	Net Income Common Stockholders	159,987,633,111	40,136,300,634	17,346,691,028	47,976,736,497	79,480,451,920	67,298,552,479	-55,898,166,249
20094	Net Income Continuous Operations	136,055,969,229	41,404,683,591	18,063,113,905	50,293,530,983	57,466,752,275	82,749,100,903	-57,388,292,245
20045	General And Administrative Expense	21,287,233,272	5,298,330,071	5,116,449,463	5,779,824,547	22,601,073,518	18,545,447,040	16,561,184,958
20159	Selling General And Administration	28,587,405,753	9,316,147,085	8,868,135,989	8,437,147,718	32,046,950,421	23,276,150,033	21,201,790,434
20435	Total Operating Income As Reported	171,154,908,477	56,148,101,651	24,371,298,479	63,948,774,013	80,606,684,834	102,361,098,797	-20,425,636,501
20412	Other Non Operating Income Expenses	-1,096,160,791	-2,255,544,966	4,235,068,811	88,852,872	2,108,347,200	-214,234,489	238,209,234
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	159,987,633,111	40,136,300,634	17,346,691,028	47,976,736,497	79,480,451,920	67,298,552,479	-55,898,166,249
20417	Total Unusual Items Excluding Goodwill	1,280,860,963	513,502,501	1,011,684,798	-82,954,491	-578,874,645	-329,590,067	-18,009,959,460
20077	Net Non Operating Interest Income Expense	-27,278,357,289	-6,481,965,224	-5,706,001,575	-5,747,639,069	-26,516,770,288	-25,260,969,748	-27,615,402,618
20346	Net Income Including Noncontrolling Interests	136,055,969,229	41,404,683,591	18,063,113,905	50,293,530,983	57,466,752,275	82,749,100,903	-57,388,292,245
20019	Depreciation And Amortization In Income Statement	3,642,778,588	1,196,734,411	1,205,097,463	1,091,184,741	3,393,755,732	4,183,012,574	3,939,512,751
20309	Net Income From Continuing And Discontinued Operation	159,987,633,111	40,136,300,634	17,346,691,028	47,976,736,497	79,480,451,920	67,298,552,479	-55,898,166,249
20331	Net Income From Continuing Operation Net Minority Interest	159,987,633,111	40,136,300,634	17,346,691,028	47,976,736,497	79,480,451,920	67,298,552,479	-55,898,166,249

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	287,655,142,871	259,523,261,417	219,620,388,644
23165	Payables	133,296,845,625	162,631,212,850	71,718,544,260
23139	Net P P E	640,941,440,697	675,670,425,269	573,700,001,391
23351	Properties	0	0	0
23386	Total Debt	357,332,619,583	309,879,111,476	226,006,065,274
23100	Gross P P E	1,453,321,141,582	1,397,544,320,544	1,247,261,211,332
23038	Common Stock	234,375,000,000	234,375,000,000	234,375,000,000
23045	Current Debt	294,972,575,276	249,093,717,296	216,985,999,274
23532	Share Issued	2,343,750,000	2,343,750,000	2,343,750,000
23220	Total Assets	1,405,279,687,983	1,368,411,097,483	1,119,076,870,425
23027	Capital Stock	234,375,000,000	234,375,000,000	234,375,000,000
23382	Other Payable	13,363,523,047	31,904,640,623	1,368,142,173
23028	Cash Financial	31,460,705,440	7,857,725,879	6,385,676,630
23123	Long Term Debt	24,143,273,035	18,287,270,000	9,020,066,000
23179	Prepaid Assets	18,943,410,793	16,058,148,282	14,124,755,137
23385	Working Capital	281,519,859,884	223,911,651,491	184,312,631,280
23000	Accounts Payable	115,134,470,827	121,986,844,808	66,627,357,962
23245	Invested Capital	1,105,182,880,405	999,422,662,052	857,045,116,992
23340	Other Properties	165,446,433,914	158,055,649,477	146,548,162,405
23291	Dividends Payable	0	0	0
23132	Minority Interest	62,677,257,034	85,565,970,817	68,995,039,644
23342	Other Receivables	2,737,651,977	5,677,029,565	9,671,812,565
23204	Retained Earnings	277,075,471,567	229,422,243,353	136,081,938,243
23217	Total Tax Payable	4,798,851,751	8,739,727,419	3,723,044,125
23001	Accounts Receivable	258,798,821,519	210,521,928,081	133,349,315,210
23280	Common Stock Equity	786,067,032,094	732,041,674,756	631,039,051,718
23403	Net Tangible Assets	775,290,696,975	723,382,268,730	626,126,264,971
23215	Stockholders Equity	786,067,032,094	732,041,674,756	631,039,051,718
23383	Tangible Book Value	775,290,696,975	723,382,268,730	626,126,264,971
23374	Total Capitalization	810,210,305,129	750,328,944,756	640,059,117,718
23312	Land And Improvements	376,478,660,000	372,167,260,000	330,369,080,000
23393	Ordinary Shares Number	2,343,750,000	2,343,750,000	2,343,750,000
23395	Treasury Shares Number	0	0	0
23155	Other Intangible Assets	10,776,335,119	8,659,406,026	4,912,786,747
23008	Accumulated Depreciation	-812,379,700,885	-721,873,895,275	-673,561,209,941
23282	Construction In Progress	6,463,884,999	3,697,680,268	1,580,637,337
23380	Capital Lease Obligations	38,216,771,272	42,498,124,180	0
23030	Cash And Cash Equivalents	31,460,705,440	7,857,725,879	6,385,676,630
23262	Gross Accounts Receivable	262,644,121,271	212,284,261,005	133,992,490,623
23012	Additional Paid In Capital	12,037,418,112	12,037,418,112	12,037,418,112
23275	Buildings And Improvements	172,041,322,329	149,082,964,306	89,912,976,432
23126	Long Term Equity Investment	4,461,902,202	1,327,470,005	151,209,117
23319	Machinery Furniture Equipment	732,890,840,340	714,540,766,493	678,850,355,158
23048	Current Capital Lease Obligation	3,815,446,138	1,779,383,116	0
23127	Long Term Capital Lease Obligation	34,401,325,134	40,718,741,064	0
23098	Goodwill And Other Intangible Assets	10,776,335,119	8,659,406,026	4,912,786,747
23261	Total Equity Gross Minority Interest	848,744,289,128	817,607,645,573	700,034,091,362
23259	Total Liabilities Net Minority Interest	556,535,398,855	550,803,451,910	419,042,779,063
23046	Current Debt And Capital Lease Obligation	298,788,021,414	250,873,100,412	216,985,999,274
23266	Allowance For Doubtful Accounts Receivable	-3,845,299,752	-1,762,332,924	-643,175,413
23124	Long Term Debt And Capital Lease Obligation	58,544,598,169	59,006,011,064	9,020,066,000
23344	Non Current Pension And Other Postretirement Benefit Plans	59,831,644,000	71,818,026,000	118,083,626,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	238,066,173,410	281,534,739,536	233,961,893,032	287,655,142,871	259,523,261,417	219,620,388,644
23165	Payables	121,004,904,125	167,582,660,555	156,384,649,492	133,296,845,625	162,631,212,850	71,718,544,260
23139	Net P P E	658,870,717,941	667,230,564,525	627,456,202,498	640,941,440,697	675,670,425,269	573,700,001,391
23351	Properties	0	0	0	0	0	0
23386	Total Debt	289,445,282,138	344,377,922,936	333,459,071,005	357,332,619,583	309,879,111,476	226,006,065,274
23100	Gross P P E	1,587,458,105,592	1,580,287,194,580	1,454,539,519,043	1,453,321,141,582	1,397,544,320,544	1,247,261,211,332
23038	Common Stock	234,375,000,000	234,375,000,000	234,375,000,000	234,375,000,000	234,375,000,000	234,375,000,000
23045	Current Debt	225,439,764,646	280,462,598,313	263,370,307,395	294,972,575,276	249,093,717,296	216,985,999,274
23532	Share Issued	2,343,750,000	2,343,750,000	2,343,750,000	2,343,750,000	2,343,750,000	2,343,750,000
23220	Total Assets	1,382,371,287,561	1,445,770,539,279	1,458,231,394,859	1,405,279,687,983	1,368,411,097,483	1,119,076,870,425
23027	Capital Stock	234,375,000,000	234,375,000,000	234,375,000,000	234,375,000,000	234,375,000,000	234,375,000,000
23382	Other Payable	4,264,713,677	6,723,851,402	1,575,054,269	13,363,523,047	31,904,640,623	1,368,142,173
23028	Cash Financial	11,588,012,381	20,084,179,253	63,010,703,792	31,460,705,440	7,857,725,879	6,385,676,630
23123	Long Term Debt	24,214,421,145	21,156,320,476	33,602,289,429	24,143,273,035	18,287,270,000	9,020,066,000
23179	Prepaid Assets	19,290,137,793	19,679,076,671	31,611,145,368	18,943,410,793	16,058,148,282	14,124,755,137
23385	Working Capital	317,040,427,425	266,667,973,484	354,187,663,615	281,519,859,884	223,911,651,491	184,312,631,280
23000	Accounts Payable	96,109,501,529	87,404,814,257	131,577,707,925	115,134,470,827	121,986,844,808	66,627,357,962
23245	Invested Capital	1,077,355,946,044	1,089,184,378,408	1,131,016,365,415	1,105,182,880,405	999,422,662,052	857,045,116,992
23340	Other Properties	181,530,234,519	180,675,351,999	171,105,640,707	165,446,433,914	158,055,649,477	146,548,162,405
23291	Dividends Payable	0	58,593,750,000	0	0	0	0
23132	Minority Interest	64,710,107,354	63,441,724,397	64,994,051,520	62,677,257,034	85,565,970,817	68,995,039,644
23342	Other Receivables	2,050,305,175	2,205,463,402	3,374,429,547	2,737,651,977	5,677,029,565	9,671,812,565
23204	Retained Earnings	314,736,177,130	274,599,876,496	325,052,208,064	277,075,471,567	229,422,243,353	136,081,938,243
23217	Total Tax Payable	20,630,688,919	14,860,244,896	23,231,887,298	4,798,851,751	8,739,727,419	3,723,044,125
23001	Accounts Receivable	213,956,260,347	255,918,049,058	252,878,982,272	258,798,821,519	210,521,928,081	133,349,315,210
23280	Common Stock Equity	827,701,760,253	787,565,459,619	834,043,768,591	786,067,032,094	732,041,674,756	631,039,051,718
23403	Net Tangible Assets	816,333,783,326	776,352,125,378	822,804,924,848	775,290,696,975	723,382,268,730	626,126,264,971
23215	Stockholders Equity	827,701,760,253	787,565,459,619	834,043,768,591	786,067,032,094	732,041,674,756	631,039,051,718
23383	Tangible Book Value	816,333,783,326	776,352,125,378	822,804,924,848	775,290,696,975	723,382,268,730	626,126,264,971
23374	Total Capitalization	851,916,181,398	808,721,780,095	867,646,058,020	810,210,305,129	750,328,944,756	640,059,117,718
23312	Land And Improvements	376,478,660,000	376,478,660,000	376,478,660,000	376,478,660,000	372,167,260,000	330,369,080,000
23393	Ordinary Shares Number	2,343,750,000	2,343,750,000	2,343,750,000	2,343,750,000	2,343,750,000	2,343,750,000
23395	Treasury Shares Number	0	0	0	0	0	0
23155	Other Intangible Assets	11,367,976,927	11,213,334,241	11,238,843,743	10,776,335,119	8,659,406,026	4,912,786,747
23008	Accumulated Depreciation	-928,587,387,651	-913,056,630,055	-827,083,316,545	-812,379,700,885	-721,873,895,275	-673,561,209,941
23282	Construction In Progress	10,918,697,917	8,697,251,049	348,473,021	6,463,884,999	3,697,680,268	1,580,637,337
23380	Capital Lease Obligations	39,791,096,347	42,759,004,147	36,486,474,181	38,216,771,272	42,498,124,180	0
23030	Cash And Cash Equivalents	11,588,012,381	20,084,179,253	63,010,703,792	31,460,705,440	7,857,725,879	6,385,676,630
23262	Gross Accounts Receivable	217,501,301,863	259,463,090,574	256,424,023,788	262,644,121,271	212,284,261,005	133,992,490,623
23012	Additional Paid In Capital	12,037,418,112	12,037,418,112	12,037,418,112	12,037,418,112	12,037,418,112	12,037,418,112
23275	Buildings And Improvements	186,671,347,068	186,560,420,618	172,041,322,329	172,041,322,329	149,082,964,306	89,912,976,432
23126	Long Term Equity Investment	4,706,636,464	3,759,371,139	5,006,938,764	4,461,902,202	1,327,470,005	151,209,117
23319	Machinery Furniture Equipment	831,859,166,088	827,875,510,914	734,565,422,986	732,890,840,340	714,540,766,493	678,850,355,158
23048	Current Capital Lease Obligation	5,545,692,200	8,513,600,000	2,241,070,034	3,815,446,138	1,779,383,116	0
23127	Long Term Capital Lease Obligation	34,245,404,147	34,245,404,147	34,245,404,147	34,401,325,134	40,718,741,064	0
23098	Goodwill And Other Intangible Assets	11,367,976,927	11,213,334,241	11,238,843,743	10,776,335,119	8,659,406,026	4,912,786,747
23261	Total Equity Gross Minority Interest	892,411,867,607	851,007,184,016	899,037,820,111	848,744,289,128	817,607,645,573	700,034,091,362
23259	Total Liabilities Net Minority Interest	489,959,419,954	594,763,355,263	559,193,574,748	556,535,398,855	550,803,451,910	419,042,779,063
23046	Current Debt And Capital Lease Obligation	230,985,456,846	288,976,198,313	265,611,377,429	298,788,021,414	250,873,100,412	216,985,999,274
23266	Allowance For Doubtful Accounts Receivable	-3,545,041,516	-3,545,041,516	-3,545,041,516	-3,845,299,752	-1,762,332,924	-643,175,413
23124	Long Term Debt And Capital Lease Obligation	58,459,825,292	55,401,724,623	67,847,693,576	58,544,598,169	59,006,011,064	9,020,066,000
23344	Non Current Pension And Other Postretirement Benefit Plans	57,363,608,750	57,567,127,750	59,587,131,000	59,831,644,000	71,818,026,000	118,083,626,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,268,310,450	86,500,000	515,245,455	1,336,537,350
26185	Free Cash Flow	63,950,867,624	18,399,827,869	-814,966,613	70,193,586,930
26027	Changes In Cash	8,910,141,507	26,117,497,747	877,890,820	-33,627,621,426
26182	Issuance Of Debt	469,067,990,269	350,000,000,000	308,500,000,000	322,500,000,000
26016	End Cash Position	14,102,530,567	-98,427,670	-26,215,925,417	-27,093,816,237
26112	Purchase Of P P E	-14,472,980,033	-13,856,883,003	-31,313,661,955	-11,750,592,948
26183	Repayment Of Debt	-466,099,473,837	-293,550,161,000	-286,006,506,407	-427,657,745,706
26005	Capital Expenditure	-15,664,302,930	-16,431,553,864	-35,161,417,996	-16,545,741,096
26007	Cash Dividends Paid	-58,593,750,000	-23,437,500,000	0	0
26012	Financing Cash Flow	-61,418,862,519	3,521,343,926	1,177,611,978	-105,157,745,706
26013	Investing Cash Flow	-9,286,166,528	-12,235,227,912	-34,646,172,541	-15,209,203,746
26115	Purchase Of Business	0	-1,121,424,048	0	0
26015	Beginning Cash Position	5,192,389,060	-26,215,925,417	-27,093,816,237	6,533,805,189
26223	Classesof Cash Payments	-1,560,525,901,107	-1,449,693,174,153	-1,049,662,642,901	-731,942,574,606
26099	Long Term Debt Issuance	-10,349,983,606	2,000,000,000	0	0
26090	Long Term Debt Payments	647,982,368	-190,095,000	-7,506,506,407	-141,157,745,706
26108	Purchase Of Intangibles	-1,191,322,897	-2,574,670,861	-3,847,756,041	-4,795,148,148
26246	Dividends Received C F I	0	5,231,250,000	0	0
26101	Short Term Debt Issuance	479,417,973,875	348,000,000,000	308,500,000,000	322,500,000,000
26091	Short Term Debt Payments	-466,747,456,205	-293,360,066,000	-278,500,000,000	-286,500,000,000
26154	Common Stock Dividend Paid	-58,593,750,000	-23,437,500,000	0	0
26073	Net Long Term Debt Issuance	-9,702,001,238	1,809,905,000	-7,506,506,407	-141,157,745,706
26164	Net Other Financing Charges	-5,793,628,951	-29,490,995,074	-15,000,000,000	0
26119	Net P P E Purchase And Sale	-12,204,669,583	-13,770,383,003	-30,798,416,500	-10,414,055,598
26075	Net Short Term Debt Issuance	12,670,517,670	54,639,934,000	30,000,000,000	36,000,000,000
26072	Net Issuance Payments Of Debt	2,968,516,432	56,449,839,000	22,493,493,593	-105,157,745,706
26226	Paymentson Behalfof Employees	-258,206,785,060	-239,378,187,402	-216,551,481,136	-186,001,861,426
26116	Net Business Purchase And Sale	0	-1,121,424,048	0	0
26117	Net Intangibles Purchase And Sale	-1,191,322,897	-2,574,670,861	-3,847,756,041	-4,795,148,148
26228	Other Cash Paymentsfrom Operating Activities	-43,617,845,840	-46,243,935,846	-38,124,071,871	-44,780,469,830
26220	Cash Flowsfromusedin Operating Activities Direct	79,615,170,554	34,831,381,733	34,346,451,383	86,739,328,026
26221	Classesof Cash Receiptsfrom Operating Activities	1,696,631,278,511	1,526,828,479,201	1,107,314,291,107	840,838,931,306

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	2,268,310,450	790,310,450	1,478,000,000	0	86,500,000	515,245,455	1,336,537,350
26185	Free Cash Flow	63,950,867,624	118,891,188,355	-64,794,049,648	44,185,481,838	18,399,827,869	-814,966,613	70,193,586,930
26027	Changes In Cash	8,910,141,507	-8,496,166,872	-42,926,524,539	31,549,998,352	26,117,497,747	877,890,820	-33,627,621,426
26182	Issuance Of Debt	469,067,990,269	62,752,555,611	239,125,000,000	84,459,016,394	350,000,000,000	308,500,000,000	322,500,000,000
26016	End Cash Position	14,102,530,567	11,588,012,381	20,084,179,253	63,010,703,792	-98,427,670	-26,215,925,417	-27,093,816,237
26112	Purchase Of P P E	-14,472,980,033	-8,602,594,739	-5,998,449,275	-1,218,377,461	-13,856,883,003	-31,313,661,955	-11,750,592,948
26183	Repayment Of Debt	-466,099,473,837	-129,878,954,779	-220,187,898,334	-96,409,508,197	-293,550,161,000	-286,006,506,407	-427,657,745,706
26005	Capital Expenditure	-15,664,302,930	-8,782,774,739	-5,998,449,275	-1,706,451,211	-16,431,553,864	-35,161,417,996	-16,545,741,096
26007	Cash Dividends Paid	-58,593,750,000	-58,593,750,000	0	0	-23,437,500,000	0	0
26012	Financing Cash Flow	-61,418,862,519	-128,177,665,677	20,389,525,109	-12,635,483,486	3,521,343,926	1,177,611,978	-105,157,745,706
26013	Investing Cash Flow	-9,286,166,528	-7,992,464,289	-4,520,449,275	-1,706,451,211	-12,235,227,912	-34,646,172,541	-15,209,203,746
26115	Purchase Of Business	0	0	0	0	-1,121,424,048	0	0
26015	Beginning Cash Position	5,192,389,060	20,084,179,253	63,010,703,792	31,460,705,440	-26,215,925,417	-27,093,816,237	6,533,805,189
26223	Classesof Cash Payments	-1,560,525,901,107	-269,221,180,129	-395,269,624,874	-362,400,530,304	-1,449,693,174,153	-1,049,662,642,901	-731,942,574,606
26099	Long Term Debt Issuance	-10,349,983,606	0	875,000,000	9,459,016,394	2,000,000,000	0	0
26090	Long Term Debt Payments	647,982,368	-2,060,109,435	-950,190,000	-3,409,508,197	-190,095,000	-7,506,506,407	-141,157,745,706
26108	Purchase Of Intangibles	-1,191,322,897	-180,180,000	0	-488,073,750	-2,574,670,861	-3,847,756,041	-4,795,148,148
26246	Dividends Received C F I	0	0	0	0	5,231,250,000	0	0
26101	Short Term Debt Issuance	479,417,973,875	62,752,555,611	238,250,000,000	75,000,000,000	348,000,000,000	308,500,000,000	322,500,000,000
26091	Short Term Debt Payments	-466,747,456,205	-127,818,845,344	-219,237,708,334	-93,000,000,000	-293,360,066,000	-278,500,000,000	-286,500,000,000
26154	Common Stock Dividend Paid	-58,593,750,000	-58,593,750,000	0	0	-23,437,500,000	0	0
26073	Net Long Term Debt Issuance	-9,702,001,238	-2,060,109,435	-75,190,000	6,049,508,197	1,809,905,000	-7,506,506,407	-141,157,745,706
26164	Net Other Financing Charges	-5,793,628,951	-188,766,509	1,287,239,360	-519,807,600	-29,490,995,074	-15,000,000,000	0
26119	Net P P E Purchase And Sale	-12,204,669,583	-7,812,284,289	-4,520,449,275	-1,218,377,461	-13,770,383,003	-30,798,416,500	-10,414,055,598
26075	Net Short Term Debt Issuance	12,670,517,670	-65,066,289,733	19,012,291,666	-18,000,000,000	54,639,934,000	30,000,000,000	36,000,000,000
26072	Net Issuance Payments Of Debt	2,968,516,432	-67,126,399,168	18,937,101,666	-11,950,491,803	56,449,839,000	22,493,493,593	-105,157,745,706
26226	Paymentson Behalfof Employees	-258,206,785,060	-58,947,651,522	-87,187,936,194	-56,259,688,554	-239,378,187,402	-216,551,481,136	-186,001,861,426
26116	Net Business Purchase And Sale	0	0	0	0	-1,121,424,048	0	0
26117	Net Intangibles Purchase And Sale	-1,191,322,897	-180,180,000	0	-488,073,750	-2,574,670,861	-3,847,756,041	-4,795,148,148
26228	Other Cash Paymentsfrom Operating Activities	-43,617,845,840	-10,946,170,938	-11,340,822,597	-9,461,081,260	-46,243,935,846	-38,124,071,871	-44,780,469,830
26220	Cash Flowsfromusedin Operating Activities Direct	79,615,170,554	127,673,963,094	-58,795,600,373	45,891,933,049	34,831,381,733	34,346,451,383	86,739,328,026
26221	Classesof Cash Receiptsfrom Operating Activities	1,696,631,278,511	408,292,863,728	350,567,862,136	417,664,920,667	1,526,828,479,201	1,107,314,291,107	840,838,931,306

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
BOLT	PT Garuda Metalindo Tbk	2024-04-15	At close: 03:30PM WIB	825	825	820	825	815.00 - 835.00	815	835	550.00 - 1,060.00	550	1,060	248,700	210,998	1,922,000,000,000	12	68	N/A	25.00 (3.05%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-04-12	At close: 03:30PM WIB	825	825	820	825	815.00 - 835.00	815	835	550.00 - 1,060.00	550	1,060	248,700	209,837	1,922,000,000,000	12	68	N/A	25.00 (3.01%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-04-11	At close: 03:30PM WIB	825	825	820	825	815.00 - 835.00	815	835	550.00 - 1,060.00	550	1,060	248,700	208,703	1,922,000,000,000	12	68	N/A	25.00 (3.01%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-04-10	At close: 03:30PM WIB	825	825	820	825	815.00 - 835.00	815	835	550.00 - 1,060.00	550	1,060	248,700	207,483	1,922,000,000,000	12	68	N/A	25.00 (3.01%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-04-05	At close: 03:30PM WIB	825	825	820	825	815.00 - 835.00	815	835	550.00 - 1,060.00	550	1,060	248,700	204,486	1,922,000,000,000	12	68	N/A	25.00 (3.01%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-04-04	At close: 03:10PM WIB	840	830	825	830	820.00 - 840.00	820	840	550.00 - 1,060.00	550	1,060	244,800	202,953	1,934,000,000,000	12	68	N/A	25.00 (3.01%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-04-03	At close: 04:00PM WIB	835	830	840	840	820.00 - 840.00	820	840	550.00 - 1,060.00	550	1,060	242,200	201,313	1,969,000,000,000	12	68	N/A	25.00 (3.01%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-04-02	At close: 02:50PM WIB	835	825	830	835	820.00 - 840.00	820	840	550.00 - 1,060.00	550	1,060	248,500	199,712	1,957,000,000,000	12	68	N/A	25.00 (3.01%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-04-01	At close: 03:31PM WIB	835	830	830	835	820.00 - 840.00	820	840	550.00 - 1,060.00	550	1,060	250,100	197,936	1,957,000,000,000	12	68	N/A	25.00 (3.01%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-03-29	At close: 01:57PM WIB	830	830	830	835	820.00 - 840.00	820	840	550.00 - 1,060.00	550	1,060	241,200	197,936	1,957,000,000,000	12	68	N/A	25.00 (3.01%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-03-28	At close: 01:57PM WIB	830	830	830	835	820.00 - 840.00	820	840	550.00 - 1,060.00	550	1,060	241,200	196,300	1,957,000,000,000	12	68	N/A	25.00 (3.01%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-03-27	At close: 04:00PM WIB	830	825	825	830	825.00 - 840.00	825	840	550.00 - 1,060.00	550	1,060	252,600	185,662	1,945,000,000,000	12	68	N/A	25.00 (3.01%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-03-26	At close: 04:00PM WIB	830	830	0	0	820.00 - 840.00	820	840	550.00 - 1,060.00	550	1,060	246,100	188,206	1,945,000,000,000	12	68	N/A	25.00 (3.01%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-03-25	At close: 03:47PM WIB	830	830	0	0	815.00 - 835.00	815	835	550.00 - 1,060.00	550	1,060	255,500	191,508	1,945,000,000,000	12	68	N/A	25.00 (3.01%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-03-22	At close: 03:46PM WIB	830	830	825	835	820.00 - 840.00	820	840	550.00 - 1,060.00	550	1,060	245,800	190,539	1,945,000,000,000	12	68	N/A	25.00 (3.01%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-03-21	At close: 03:16PM WIB	830	0	0	0	0.0000 - 0.0000	0	0		0		0	188,723	0	0	68	N/A	25.00 (3.01%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-03-14	As of 10:37AM WIB. Market open.	820	820	805	820	820.00 - 825.00	820	825	550.00 - 1,060.00	550	1,060	65,400	185,125	1,922,000,000,000	12	68	N/A	25.00 (3.05%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-03-13	At close: 04:00PM WIB	815	815	820	825	780.00 - 825.00	780	825	550.00 - 1,060.00	550	1,060	253,300	183,403	1,922,000,000,000	12	68	N/A	25.00 (3.07%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-03-11	At close: 03:09PM WIB	815	815	785	815	785.00 - 820.00	785	820	550.00 - 1,060.00	550	1,060	257,300	183,279	1,910,000,000,000	12	68	N/A	25.00 (3.07%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-03-08	At close: 03:09PM WIB	815	815	785	815	785.00 - 820.00	785	820	550.00 - 1,060.00	550	1,060	257,300	181,101	1,910,000,000,000	12	68	N/A	25.00 (3.07%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-03-05	At close: 04:00PM WIB	775	775	775	810	775.00 - 780.00	775	780	550.00 - 1,060.00	550	1,060	1,065,800	144,298	1,816,000,000,000	11	68	N/A	25.00 (3.23%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-03-04	At close: 09:58AM WIB	775	775	770	810	775.00 - 775.00	775	775	550.00 - 1,060.00	550	1,060	78,500	143,144	1,816,000,000,000	11	68	N/A	25.00 (3.23%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-03-01	At close: 03:12PM WIB	770	785	770	810	770.00 - 785.00	770	785	550.00 - 1,060.00	550	1,060	137,200	140,796	1,816,000,000,000	11	68	N/A	25.00 (3.25%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-02-29	At close: 02:51PM WIB	775	765	770	810	765.00 - 785.00	765	785	550.00 - 1,060.00	550	1,060	135,900	136,735	1,805,000,000,000	11	68	N/A	25.00 (3.23%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-02-28	At close: 02:35PM WIB	765	765	770	775	765.00 - 775.00	765	775	550.00 - 1,060.00	550	1,060	137,300	134,608	1,816,000,000,000	11	68	N/A	25.00 (3.25%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-02-27	At close: 03:03PM WIB	770	775	755	785	765.00 - 775.00	765	775	550.00 - 1,060.00	550	1,060	161,100	132,418	1,793,000,000,000	11	68	N/A	25.00 (3.25%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-02-26	At close: 03:02PM WIB	775	775	750	785	770.00 - 775.00	770	775	550.00 - 1,060.00	550	1,060	139,200	130,267	1,805,000,000,000	11	68	N/A	25.00 (3.23%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk	2024-02-23	At close: 04:00PM WIB	780	780	775	815	775.00 - 780.00	775	780	550.00 - 1,060.00	550	1,060	137,400	128,144	1,816,000,000,000	11	68	N/A	25.00 (3.21%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk (BOLT.JK)	2024-02-22	At close: 03:40PM WIB	755	755	780	785	755.00 - 805.00	755	805	550.00 - 1,060.00	550	1,060	138,000	125,808	1,828,000,000,000	11	68	N/A	25.00 (3.31%)	25	3	Jun 22, 2023
BOLT	PT Garuda Metalindo Tbk (BOLT.JK)	2024-02-21	At close: 03:05PM WIB	755	755	750	765	750.00 - 755.00	750	755	550.00 - 1,060.00	550	1,060	145,600	123,544	1,770,000,000,000	11	68	N/A	25.00 (3.31%)	25	3	Jun 22, 2023

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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BOLT	PT Garuda Metalindo Tbk	2024-04-15	1,920,000,000,000	2,200,000,000,000	12	0	0	1	2	1	11	0	0	1,060	550	791	821	210	247	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-04-12	1,920,000,000,000	2,200,000,000,000	12	0	0	1	2	1	11	0	0	1,060	550	789	821	209	247	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-04-11	1,920,000,000,000	2,200,000,000,000	12	0	0	1	2	1	11	0	0	1,060	550	789	821	207	247	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-04-10	1,920,000,000,000	2,200,000,000,000	12	0	0	1	2	1	11	0	0	1,060	550	789	821	207	247	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-04-05	1,970,000,000,000	2,250,000,000,000	12	0	0	1	2	1	11	0	0	1,060	0	780	820	203	247	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-04-04										0	0	1,060	0	778	820	201	247	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-04-03	1,960,000,000,000	2,230,000,000,000	12	0	0	1	2	1	11	0	0	1,060	0	776	820	200	247	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-04-02	1,960,000,000,000	2,230,000,000,000	12	0	0	1	2	1	11	0	0	1,060	0	775	819	198	245	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-04-01	1,960,000,000,000	2,230,000,000,000	12	0	0	1	2	1	11	0	0	1,060	0	775	819	198	245	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-03-29	1,960,000,000,000	2,230,000,000,000	12	0	0	1	2	1	11	0	0	1,060	550	773	819	196	246	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-03-28	1,950,000,000,000	2,220,000,000,000	12	0	0	1	2	1	11	0	0	1,060	0	771	819	186	195	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-03-27	1,950,000,000,000	2,220,000,000,000	12	0	0	1	2	1	11	0	0	1,060	0	770	818	188	221	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-03-26	1,950,000,000,000	2,220,000,000,000	12	0	0	1	2	1	11	0	0	1,060	0	768	818	192	246	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-03-25	1,950,000,000,000	2,220,000,000,000	12	0	0	1	2	1	11	0	0	1,060	550	768	818	192	246	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-03-22	1,950,000,000,000	2,220,000,000,000	12	0	0	1	2	1	11	0	0	1,060	0	765	818	189	400	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-03-21	1,950,000,000,000	2,220,000,000,000	12	0	0	1	2	1	11	0	0	1,060	550	765	818	189	400	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-03-14	1,920,000,000,000	2,200,000,000,000	12	0	0	1	2	1	11	0	0	1,060	0	754	815	183	330	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-03-13	1,910,000,000,000	2,190,000,000,000	12	0	0	1	2	1	11	0	0	1,060	0	754	815	184	330	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-03-11	1,910,000,000,000	2,190,000,000,000	12	0	0	1	2	1	11	0	0	1,060	550	754	815	182	330	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-03-08	1,910,000,000,000	2,190,000,000,000	12	0	0	1	2	1	11	0	0	1,060	550	753	815	181	318	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-03-05	1,820,000,000,000	2,090,000,000,000	11	0	0	1	2	1	10	0	0	1,060	0	748	814	143	136	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-03-04	1,820,000,000,000	2,090,000,000,000	11	0	0	1	2	1	10	0	0	1,060	550	748	814	143	136	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-03-01	1,800,000,000,000	2,080,000,000,000	11	0	0	1	2	1	10	0	0	1,060	550	747	814	141	136	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-02-29	1,820,000,000,000	2,090,000,000,000	11	0	0	1	2	1	10	7	27	1,060	550	746	814	137	137	2,340,000,000	2,360,000,000	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-02-28	1,790,000,000,000	2,070,000,000,000	11	0	0	1	2	1	10	6	28	1,060	0	743	813	132	137	2,340,000,000	2,360,000,000	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-02-27	1,800,000,000,000	2,080,000,000,000	11	0	0	1	2	1	10	0	0	1,060	0	742	813	130	138	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk	2024-02-26	1,820,000,000,000	2,090,000,000,000	11	0	0	1	2	1	10	0	0	1,060	0	742	813	130	138	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk (BOLT.JK)	2024-02-23	1,830,000,000,000	2,110,000,000,000	11	0	0	1	2	1	10	0	0	1,060	0	741	813	126	140	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk (BOLT.JK)	2024-02-22	1,770,000,000,000	2,050,000,000,000	11	0	0	1	2	1	10	5	24	1,060	550	741	813	126	140	2,340,000,000	2,360,000,000	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000
BOLT	PT Garuda Metalindo Tbk (BOLT.JK)	2024-02-21	1,770,000,000,000	2,050,000,000,000	11	0	0	1	2	1	10	0	0	1,060	550	743	813	124	139	2,340,000,000	0	468,750,000	90	25	3	25	3	37	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	8	16	1,510,000,000,000	646	-2	241,110,000,000	159,990,000,000	68	112	11,590,000,000	5	289,450,000,000	32	2	353	79,620,000,000	195,360,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	700	700	700	700	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	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:02	700	700	700	700	0
2024-05-08	15:37:00	700	700	700	700	800
2024-05-08	15:36:00	705	705	705	705	229,800
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	700	700	700	700	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	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:02	700	700	700	700	0
2024-05-08	15:36:00	705	705	700	700	230,600
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	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	700	700	700	700	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:37:02	700	700	700	700	0
2024-05-08	15:35:00	705	705	700	700	230,600
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	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	14:08:01	705	705	705	705	0
2024-05-08	14:05:00	705	705	705	705	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	705	705	705	705	0
2024-05-08	13:48:56	695	695	695	695	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	700	700	700	700	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:37:02	700	700	700	700	0
2024-05-08	15:30:00	705	705	700	700	230,600
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:08:01	705	705	705	705	0
2024-05-08	14:00:00	705	705	705	705	0
2024-05-08	13:48:56	695	695	695	695	0
2024-05-08	13:45:00	695	705	695	705	2,800
2024-05-08	13:30:00	715	715	695	695	120,300
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:56:45	710	710	710	710	0
2024-05-08	11:45:00	710	710	710	710	3,600
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:19:47	715	715	715	715	0
2024-05-08	11:15:00	715	715	710	710	38,000
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	720	720	720	720	8,700
2024-05-08	10:30:00	720	720	720	720	11,500
2024-05-08	10:25:13	715	715	715	715	0
2024-05-08	10:15:00	715	715	715	715	100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	700	700	700	700	0
2024-05-08	15:37:02	700	700	700	700	0
2024-05-08	15:30:00	705	705	700	700	230,600
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:08:01	705	705	705	705	0
2024-05-08	14:00:00	705	705	705	705	0
2024-05-08	13:48:56	695	695	695	695	0
2024-05-08	13:30:00	715	715	695	705	123,100
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	11:56:45	710	710	710	710	0
2024-05-08	11:30:00	710	710	710	710	3,600
2024-05-08	11:19:47	715	715	715	715	0
2024-05-08	11:00:00	715	715	710	710	38,000
2024-05-08	10:30:00	720	720	720	720	20,200
2024-05-08	10:25:13	715	715	715	715	0
2024-05-08	10:00:00	715	720	715	715	24,100
2024-05-08	09:51:03	710	710	710	710	0
2024-05-08	09:30:00	710	710	710	710	12,700
2024-05-08	09:05:23	710	710	710	710	0
2024-05-08	09:00:00	710	710	710	710	0
2024-05-07	15:30:00	720	720	715	715	12,400
2024-05-07	15:00:00	720	720	715	720	34,600
2024-05-07	14:52:43	725	725	725	725	0
2024-05-07	14:30:00	725	725	725	725	1,400
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:37:40	715	715	715	715	0
2024-05-07	13:30:00	730	730	715	715	35,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	700	700	700	700	0
2024-05-08	15:37:02	700	700	700	700	0
2024-05-08	15:00:00	705	705	700	700	230,600
2024-05-08	14:08:01	705	705	705	705	0
2024-05-08	14:00:00	705	705	705	705	0
2024-05-08	13:48:56	695	695	695	695	0
2024-05-08	13:00:00	715	715	695	705	122,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:56:45	710	710	710	710	0
2024-05-08	11:19:47	715	715	715	715	0
2024-05-08	11:00:00	715	715	710	710	41,600
2024-05-08	10:25:13	715	715	715	715	0
2024-05-08	10:00:00	715	720	715	720	44,300
2024-05-08	09:51:03	710	710	710	710	0
2024-05-08	09:05:23	710	710	710	710	0
2024-05-08	09:00:00	710	710	710	710	0
2024-05-07	15:00:00	720	720	715	715	47,000
2024-05-07	14:52:43	725	725	725	725	0
2024-05-07	14:00:00	725	725	725	725	1,400
2024-05-07	13:37:40	715	715	715	715	0
2024-05-07	13:00:00	730	730	715	715	35,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:25:52	725	725	725	725	0
2024-05-07	10:00:00	725	725	715	725	11,400
2024-05-07	09:51:58	725	725	725	725	0
2024-05-07	09:00:04	740	740	740	740	0
2024-05-07	09:00:00	740	740	725	725	0
2024-05-06	15:11:23	745	745	745	745	0
2024-05-06	15:00:00	745	745	745	745	7,500

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	700	700	700	700	0
2024-05-08	15:37:02	700	700	700	700	0
2024-05-08	15:00:00	705	705	700	700	230,800
2024-05-08	14:08:01	705	705	705	705	0
2024-05-08	13:48:56	695	695	695	695	0
2024-05-08	13:30:00	715	715	695	705	123,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:56:45	710	710	710	710	0
2024-05-08	11:19:47	715	715	715	715	0
2024-05-08	10:30:00	720	720	710	710	61,800
2024-05-08	10:25:13	715	715	715	715	0
2024-05-08	09:51:03	710	710	710	710	0
2024-05-08	09:05:23	710	710	710	710	0
2024-05-08	09:00:00	710	720	710	715	36,800
2024-05-07	15:00:00	720	720	715	715	47,000
2024-05-07	14:52:43	725	725	725	725	0
2024-05-07	13:37:40	715	715	715	715	0
2024-05-07	13:30:00	730	730	715	725	36,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:25:52	725	725	725	725	0
2024-05-07	09:51:58	725	725	725	725	0
2024-05-07	09:00:04	740	740	740	740	0
2024-05-07	09:00:00	740	740	715	725	82,200
2024-05-06	15:11:23	745	745	745	745	0
2024-05-06	15:00:00	745	745	745	745	7,500
2024-05-06	13:30:01	745	745	745	745	0
2024-05-06	13:30:00	745	745	745	745	3,600
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:59:41	740	740	740	740	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	710	720	695	700	230,800
2024-05-07	09:00:00	740	740	715	715	186,700
2024-05-06	09:00:00	765	765	715	745	467,700
2024-05-03	09:00:00	770	775	765	765	84,300
2024-05-02	09:00:00	830	830	770	770	217,600
2024-04-30	09:00:00	840	850	825	835	203,000
2024-04-29	09:00:00	835	840	825	840	141,900
2024-04-26	09:00:00	830	840	825	835	89,200
2024-04-25	09:00:00	830	835	825	830	74,400
2024-04-24	09:00:00	830	840	820	830	244,900
2024-04-23	09:00:00	825	845	825	830	242,500
2024-04-22	09:00:00	830	840	820	830	247,200
2024-04-19	09:00:00	825	840	820	830	246,700
2024-04-18	09:00:00	830	1,010	820	830	247,300
2024-04-17	09:00:00	825	850	825	830	242,600
2024-04-16	09:00:00	820	835	810	820	243,700
2024-04-05	09:00:00	825	835	815	820	248,700
2024-04-04	09:00:00	830	840	820	825	244,800
2024-04-03	09:00:00	830	840	820	840	242,200
2024-04-02	09:00:00	825	840	820	835	248,500
2024-04-01	09:00:00	830	840	820	835	250,100
2024-03-28	09:00:00	830	840	820	835	241,200
2024-03-27	09:00:00	825	840	825	830	252,600
2024-03-26	09:00:00	840	840	820	830	246,100
2024-03-25	09:00:00	835	835	815	830	255,500
2024-03-22	09:00:00	830	840	820	830	245,800
2024-03-21	09:00:00	790	840	790	830	246,600
2024-03-20	09:00:00	830	835	820	830	245,400
2024-03-19	09:00:00	830	835	825	830	234,700
2024-03-18	09:00:00	825	875	810	830	247,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	740	740	715	715	186,700
2024-05-06	09:00:00	765	765	715	745	467,700
2024-05-03	09:00:00	770	775	765	765	84,300
2024-05-02	09:00:00	830	830	770	770	217,600
2024-04-30	09:00:00	840	850	825	835	203,000
2024-04-29	09:00:00	835	840	825	840	141,900
2024-04-26	09:00:00	830	840	825	835	89,200
2024-04-25	09:00:00	830	835	825	830	74,400
2024-04-24	09:00:00	830	840	820	830	244,900
2024-04-23	09:00:00	825	845	825	830	242,500
2024-04-22	09:00:00	830	840	820	830	247,200
2024-04-19	09:00:00	825	840	820	830	246,700
2024-04-18	09:00:00	830	1,010	820	830	247,300
2024-04-17	09:00:00	825	850	825	830	242,600
2024-04-16	09:00:00	820	835	810	820	243,700
2024-04-05	09:00:00	825	835	815	820	248,700
2024-04-04	09:00:00	830	840	820	825	244,800
2024-04-03	09:00:00	830	840	820	840	242,200
2024-04-02	09:00:00	825	840	820	835	248,500
2024-04-01	09:00:00	830	840	820	835	250,100
2024-03-28	09:00:00	830	840	820	835	241,200
2024-03-27	09:00:00	825	840	825	830	252,600
2024-03-26	09:00:00	840	840	820	830	246,100
2024-03-25	09:00:00	835	835	815	830	255,500
2024-03-22	09:00:00	830	840	820	830	245,800
2024-03-21	09:00:00	790	840	790	830	246,600
2024-03-20	09:00:00	830	835	820	830	245,400
2024-03-19	09:00:00	830	835	825	830	234,700
2024-03-18	09:00:00	825	875	810	830	247,500
2024-03-15	09:00:00	785	830	770	825	233,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	765	765	695	700	885,200
2024-04-28	00:00:00	835	850	765	765	646,800
2024-04-21	00:00:00	830	845	820	835	898,200
2024-04-14	00:00:00	820	1,010	810	830	980,300
2024-04-07	00:00:00	820	820	820	820	0
2024-03-31	00:00:00	830	840	815	820	1,234,300
2024-03-24	00:00:00	835	840	815	835	995,400
2024-03-17	00:00:00	825	875	790	830	1,220,000
2024-03-10	00:00:00	815	830	770	825	734,200
2024-03-03	00:00:00	775	820	770	815	2,613,300
2024-02-25	00:00:00	775	785	765	775	690,700
2024-02-18	00:00:00	750	805	750	775	670,100
2024-02-11	00:00:00	745	760	725	750	557,400
2024-02-04	00:00:00	740	755	740	740	443,200
2024-01-28	00:00:00	745	760	735	745	686,800
2024-01-21	00:00:00	740	770	735	745	714,400
2024-01-14	00:00:00	750	800	735	740	771,400
2024-01-07	00:00:00	735	805	730	750	777,700
2023-12-31	00:00:00	735	810	715	750	605,700
2023-12-24	00:00:00	740	750	720	735	431,100
2023-12-17	00:00:00	715	875	550	740	984,700
2023-12-10	00:00:00	845	845	695	715	814,700
2023-12-03	00:00:00	970	970	845	845	155,500
2023-11-26	00:00:00	850	1,060	850	960	73,100
2023-11-19	00:00:00	850	850	850	850	48,400
2023-11-12	00:00:00	870	870	850	850	59,900
2023-11-05	00:00:00	870	870	870	870	61,700
2023-10-29	00:00:00	870	870	870	870	62,000
2023-10-22	00:00:00	870	870	870	870	61,000
2023-10-15	00:00:00	870	870	870	870	60,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	830	830	695	700	1,187,100
2024-03-31	00:00:00	830	1,010	810	835	3,457,700
2024-02-29	00:00:00	785	875	770	835	5,700,100
2024-01-31	00:00:00	740	805	725	770	2,500,900
2023-12-31	00:00:00	735	810	715	750	3,279,300
2023-11-30	00:00:00	970	970	550	735	2,405,500
2023-10-31	00:00:00	870	1,060	850	970	259,700
2023-09-30	00:00:00	870	870	870	870	274,200
2023-08-31	00:00:00	875	875	870	870	256,800
2023-07-31	00:00:00	815	890	815	875	384,800
2023-06-30	00:00:00	795	815	795	815	454,500
2023-05-31	00:00:00	740	800	740	795	855,000
2023-04-30	00:00:00	750	780	720	740	24,900
2023-03-31	00:00:00	775	775	730	730	3,600
2023-02-28	00:00:00	745	745	745	745	0
2023-01-31	00:00:00	720	750	720	725	1,500
2022-12-31	00:00:00	745	785	715	740	18,400
2022-11-30	00:00:00	760	865	680	745	87,200
2022-10-31	00:00:00	730	940	695	760	138,800
2022-09-30	00:00:00	810	900	700	730	653,700
2022-08-31	00:00:00	895	895	785	810	155,600
2022-07-31	00:00:00	930	1,030	810	845	204,100
2022-06-30	00:00:00	1,330	1,660	880	920	5,645,400
2022-05-31	00:00:00	990	1,430	880	1,350	2,542,600
2022-04-30	00:00:00	1,080	1,135	890	990	1,812,700
2022-03-31	00:00:00	1,090	1,200	935	1,080	1,552,000
2022-02-28	00:00:00	960	1,110	905	1,090	1,692,900
2022-01-31	00:00:00	965	1,160	900	980	303,300
2021-12-31	00:00:00	825	1,465	710	965	1,440,200
2021-11-30	00:00:00	685	1,100	640	825	566,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	830	830	695	700	1,187,100
2024-03-31	00:00:00	830	1,010	810	840	3,254,700
2024-02-29	00:00:00	785	875	770	835	5,700,100
2024-01-31	00:00:00	740	1,010	725	835	11,658,700
2023-12-31	00:00:00	735	875	715	835	11,480,300
2023-11-30	00:00:00	970	970	550	770	8,185,700
2023-10-31	00:00:00	870	1,060	550	750	5,944,500
2023-09-30	00:00:00	870	1,060	550	735	2,939,400
2023-08-31	00:00:00	875	1,060	850	970	790,700
2023-07-31	00:00:00	815	890	815	870	915,800
2023-06-30	00:00:00	795	890	795	870	1,096,100
2023-05-31	00:00:00	740	890	740	875	1,694,300
2023-04-30	00:00:00	740	815	740	815	1,309,500
2023-03-31	00:00:00	730	800	720	795	892,500
2023-02-28	00:00:00	745	800	695	740	82,800
2023-01-31	00:00:00	725	800	695	730	74,000
2022-10-31	00:00:00	730	940	680	740	244,400
2022-07-31	00:00:00	930	1,030	700	730	1,013,400
2022-04-30	00:00:00	1,080	1,660	880	920	10,000,700
2022-01-31	00:00:00	965	1,200	900	1,080	3,548,200
2021-10-31	00:00:00	685	1,465	630	965	2,047,800
2021-07-31	00:00:00	650	750	570	685	838,100
2021-04-30	00:00:00	680	850	650	685	270,000
2021-01-31	00:00:00	650	1,430	650	680	3,765,600

Dividends Amount

Date	Time	Amount
2023-06-22	09:00:00	25
2022-06-27	09:00:00	10
2019-05-10	09:00:00	12
2018-04-20	09:00:00	32
2017-04-03	09:00:00	28
2016-05-20	09:00:00	25

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	25	3.68 %
2022	1	10	1.47 %
2019	1	12	1.76 %
2018	1	32	4.71 %
2017	1	28	4.08 %
2016	1	25	3.68 %

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