Informasi Saham BREN PT Barito Renewables Energy 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

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2024-03-31
BREN	PT Barito Renewables Energy Tbk (BREN.JK)	2024-02-19	14,012	Pb Ratio	1	170	205
BREN	PT Barito Renewables Energy Tbk (BREN.JK)	2024-02-19	14,010	Ps Ratio	2	136	78
BREN	PT Barito Renewables Energy Tbk (BREN.JK)	2024-02-19	40,001	Market Cap	3	1,291,037,023,000,000	719,100,932,500,000
BREN	PT Barito Renewables Energy Tbk (BREN.JK)	2024-02-20	101	Enterprises Value Revenue Ratio	4	139	81
BREN	PT Barito Renewables Energy Tbk (BREN.JK)	2024-02-19	40,002	Enterprise Value	5	1,318,940,010,386,740	747,768,138,401,795
BREN	PT Barito Renewables Energy Tbk (BREN.JK)	2024-02-20	102	Enterprises Value E B I T D A Ratio	6	167	96
BREN	PT Barito Renewables Energy Tbk (BREN.JK)	2024-02-19	14,008	Pe Ratio	7	752	461

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	422,424,000	422,424,000	402,308,000	376,676,000	328,333,000
20091	Net Income	107,417,000	107,417,000	91,126,000	86,097,000	63,705,000
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	496,385,000	496,385,000	470,532,000	438,929,000	387,073,000
20007	Amortization	8,058,000	8,058,000	7,946,000	0	0
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	291,421,000	291,421,000	319,564,000	292,836,000	242,193,000
20145	Tax Provision	146,152,000	146,152,000	147,004,000	134,067,000	125,720,000
20100	Total Revenue	594,937,000	594,937,000	569,780,000	537,362,000	520,643,000
20164	Total Expenses	152,251,000	152,251,000	142,487,000	135,307,000	133,249,000
20177	Interest Income	11,399,000	11,399,000	2,886,000	24,000	25,000
20057	Interest Expense	131,003,000	131,003,000	82,744,000	83,840,000	86,140,000
20109	Operating Income	442,686,000	442,686,000	427,293,000	402,055,000	387,394,000
20316	Normalized Income	107,417,000	107,417,000	91,126,000	86,097,000	63,705,000
20108	Operating Expense	152,251,000	152,251,000	142,487,000	135,307,000	133,249,000
20112	Operating Revenue	594,937,000	594,937,000	569,780,000	537,362,000	520,643,000
20087	Minority Interests	-37,852,000	-37,852,000	-81,434,000	-72,672,000	-52,768,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-125,089,000	-125,089,000	-82,192,000	-86,140,000	-125,226,000
29010	Basic Average Shares	130,728,220,000	0	133,786,220,000	133,786,220,000	133,786,220,000
29011	Diluted Average Shares	130,728,220,000	0	133,786,220,000	133,786,220,000	133,786,220,000
20420	Normalized E B I T D A	496,385,000	496,385,000	470,532,000	438,929,000	387,073,000
20315	Reconciled Depreciation	73,961,000	73,961,000	68,224,000	62,253,000	58,740,000
20312	Other Operating Expenses	18,231,000	18,231,000	16,485,000	13,853,000	14,913,000
20368	Total Other Finance Cost	5,485,000	5,485,000	2,334,000	2,324,000	39,111,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	65,903,000	65,903,000	60,278,000	62,253,000	58,740,000
20075	Interest Income Non Operating	11,399,000	11,399,000	2,886,000	24,000	25,000
20064	Interest Expense Non Operating	131,003,000	131,003,000	82,744,000	83,840,000	86,140,000
20093	Net Income Common Stockholders	107,417,000	107,417,000	91,126,000	86,097,000	63,705,000
20094	Net Income Continuous Operations	145,269,000	145,269,000	172,560,000	158,769,000	116,473,000
20045	General And Administrative Expense	19,878,000	19,878,000	17,943,000	20,101,000	20,401,000
20159	Selling General And Administration	19,878,000	19,878,000	17,943,000	20,101,000	20,401,000
20412	Other Non Operating Income Expenses	-23,317,000	-23,317,000	-23,597,000	-22,942,000	-20,642,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	107,417,000	107,417,000	91,126,000	86,097,000	63,705,000
20077	Net Non Operating Interest Income Expense	-125,089,000	-125,089,000	-82,192,000	-86,140,000	-125,226,000
20346	Net Income Including Noncontrolling Interests	145,269,000	145,269,000	172,560,000	158,769,000	116,473,000
20019	Depreciation And Amortization In Income Statement	73,961,000	73,961,000	68,224,000	62,253,000	58,740,000
20309	Net Income From Continuing And Discontinued Operation	107,417,000	107,417,000	91,126,000	86,097,000	63,705,000
20331	Net Income From Continuing Operation Net Minority Interest	107,417,000	107,417,000	91,126,000	86,097,000	63,705,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	422,424,000	422,424,000	108,640,000	402,308,000	376,676,000	328,333,000
20091	Net Income	107,417,000	107,417,000	29,245,000	91,126,000	86,097,000	63,705,000
29004	Basic E P S	0	0	0	0	0	0
20190	E B I T D A	496,385,000	496,385,000	126,913,000	470,532,000	438,929,000	387,073,000
20007	Amortization	8,058,000	8,058,000	0	7,946,000	0	0
29009	Diluted E P S	0	0	0	0	0	0
20136	Pretax Income	291,421,000	291,421,000	76,321,000	319,564,000	292,836,000	242,193,000
20145	Tax Provision	146,152,000	146,152,000	36,659,000	147,004,000	134,067,000	125,720,000
20100	Total Revenue	594,937,000	594,937,000	147,083,000	569,780,000	537,362,000	520,643,000
20164	Total Expenses	152,251,000	152,251,000	36,334,000	142,487,000	135,307,000	133,249,000
20177	Interest Income	11,399,000	11,399,000	2,051,000	2,886,000	24,000	25,000
20057	Interest Expense	131,003,000	131,003,000	32,319,000	82,744,000	83,840,000	86,140,000
20109	Operating Income	442,686,000	442,686,000	110,749,000	427,293,000	402,055,000	387,394,000
20316	Normalized Income	107,417,000	107,417,000	29,245,000	91,126,000	86,097,000	63,705,000
20108	Operating Expense	152,251,000	152,251,000	36,334,000	142,487,000	135,307,000	133,249,000
20112	Operating Revenue	594,937,000	594,937,000	147,083,000	569,780,000	537,362,000	520,643,000
20087	Minority Interests	-37,852,000	-37,852,000	-10,417,000	-81,434,000	-72,672,000	-52,768,000
20418	Tax Rate For Calcs	0	0	0	0	0	0
20095	Net Interest Income	-125,089,000	-125,089,000	-31,252,000	-82,192,000	-86,140,000	-125,226,000
29010	Basic Average Shares	130,728,220,000	0	133,786,220,000	133,786,220,000	133,786,220,000	133,786,220,000
29011	Diluted Average Shares	130,728,220,000	0	133,786,220,000	133,786,220,000	133,786,220,000	133,786,220,000
20420	Normalized E B I T D A	496,385,000	496,385,000	126,913,000	470,532,000	438,929,000	387,073,000
20315	Reconciled Depreciation	73,961,000	73,961,000	18,273,000	68,224,000	62,253,000	58,740,000
20312	Other Operating Expenses	18,231,000	18,231,000	4,710,000	16,485,000	13,853,000	14,913,000
20368	Total Other Finance Cost	5,485,000	5,485,000	984,000	2,334,000	2,324,000	39,111,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0
20018	Depreciation Income Statement	65,903,000	65,903,000	18,273,000	60,278,000	62,253,000	58,740,000
20075	Interest Income Non Operating	11,399,000	11,399,000	2,051,000	2,886,000	24,000	25,000
20064	Interest Expense Non Operating	131,003,000	131,003,000	32,319,000	82,744,000	83,840,000	86,140,000
20093	Net Income Common Stockholders	107,417,000	107,417,000	29,245,000	91,126,000	86,097,000	63,705,000
20094	Net Income Continuous Operations	145,269,000	145,269,000	39,662,000	172,560,000	158,769,000	116,473,000
20045	General And Administrative Expense	19,878,000	19,878,000	3,134,000	17,943,000	20,101,000	20,401,000
20159	Selling General And Administration	19,878,000	19,878,000	3,134,000	17,943,000	20,101,000	20,401,000
20412	Other Non Operating Income Expenses	-23,317,000	-23,317,000	-4,325,000	-23,597,000	-22,942,000	-20,642,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	107,417,000	107,417,000	29,245,000	91,126,000	86,097,000	63,705,000
20077	Net Non Operating Interest Income Expense	-125,089,000	-125,089,000	-31,252,000	-82,192,000	-86,140,000	-125,226,000
20346	Net Income Including Noncontrolling Interests	145,269,000	145,269,000	39,662,000	172,560,000	158,769,000	116,473,000
20019	Depreciation And Amortization In Income Statement	73,961,000	73,961,000	18,273,000	68,224,000	62,253,000	58,740,000
20309	Net Income From Continuing And Discontinued Operation	107,417,000	107,417,000	29,245,000	91,126,000	86,097,000	63,705,000
20331	Net Income From Continuing Operation Net Minority Interest	107,417,000	107,417,000	29,245,000	91,126,000	86,097,000	63,705,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	485,814,000	485,814,000	485,814,000	485,814,000
23531	Net Debt	1,736,742,000	1,895,769,000	1,369,470,000	1,488,225,000
23165	Payables	75,831,000	55,497,000	57,960,000	59,349,000
23139	Net P P E	938,148,000	975,458,000	849,752,000	768,253,000
23351	Properties	0	0	0	0
23386	Total Debt	1,987,269,000	2,069,605,000	1,579,375,000	1,613,352,000
23100	Gross P P E	1,525,755,000	1,504,669,000	1,321,214,000	1,187,988,000
23038	Common Stock	1,286,720,000	1,248,120,000	80,000	80,000
23045	Current Debt	134,792,000	38,000,000	41,184,000	41,614,000
23532	Share Issued	133,786,220,000	133,786,220,000	133,786,220,000	133,786,220,000
23220	Total Assets	3,508,431,000	3,393,722,000	3,441,902,000	3,332,098,000
23027	Capital Stock	1,286,720,000	1,248,120,000	80,000	80,000
23382	Other Payable	18,007,000	17,238,000	16,371,000	16,881,000
23028	Cash Financial	226,780,000	169,331,000	203,350,000	123,260,000
23123	Long Term Debt	1,849,737,000	2,027,100,000	1,531,636,000	1,569,871,000
23385	Working Capital	416,491,000	377,133,000	387,086,000	303,978,000
23000	Accounts Payable	15,367,000	7,125,000	12,193,000	11,861,000
23029	Cash Equivalents	21,007,000	0	0	0
23245	Invested Capital	2,428,638,000	2,256,605,000	2,069,066,000	2,029,244,000
23340	Other Properties	654,727,000	653,894,000	467,961,000	365,593,000
23132	Minority Interest	206,229,000	243,497,000	486,536,000	423,392,000
23342	Other Receivables	5,848,000	2,230,000	2,621,000	3,188,000
23204	Retained Earnings	483,988,000	410,136,000	354,643,000	276,156,000
23217	Total Tax Payable	42,457,000	31,134,000	29,396,000	30,607,000
23001	Accounts Receivable	103,490,000	124,528,000	92,386,000	96,876,000
23280	Common Stock Equity	444,109,000	191,505,000	496,246,000	417,759,000
23403	Net Tangible Assets	-998,390,000	-1,251,269,000	-1,079,748,000	-1,214,961,000
23215	Stockholders Equity	444,109,000	191,505,000	496,246,000	417,759,000
23383	Tangible Book Value	-998,390,000	-1,251,269,000	-1,079,748,000	-1,214,961,000
23374	Total Capitalization	2,293,846,000	2,218,605,000	2,027,882,000	1,987,630,000
23312	Land And Improvements	0	8,233,000	8,233,000	8,233,000
23393	Ordinary Shares Number	133,786,220,000	133,786,220,000	133,786,220,000	133,786,220,000
23155	Other Intangible Assets	956,685,000	956,960,000	1,090,180,000	1,146,906,000
23008	Accumulated Depreciation	-592,732,000	-529,211,000	-471,462,000	-419,735,000
23282	Construction In Progress	59,489,000	47,944,000	75,773,000	72,203,000
23380	Capital Lease Obligations	2,740,000	4,505,000	6,555,000	1,867,000
23030	Cash And Cash Equivalents	247,787,000	169,331,000	203,350,000	123,260,000
23012	Additional Paid In Capital	-338,977,000	-497,917,000	750,083,000	750,083,000
23275	Buildings And Improvements	44,328,000	43,552,000	41,196,000	40,704,000
23319	Machinery Furniture Equipment	767,211,000	759,279,000	736,284,000	709,488,000
23048	Current Capital Lease Obligation	1,444,000	2,547,000	2,233,000	1,218,000
23127	Long Term Capital Lease Obligation	1,296,000	1,958,000	4,322,000	649,000
23098	Goodwill And Other Intangible Assets	1,442,499,000	1,442,774,000	1,575,994,000	1,632,720,000
23261	Total Equity Gross Minority Interest	650,338,000	435,002,000	982,782,000	841,151,000
23067	Non Current Deferred Taxes Liabilities	726,462,000	761,391,000	752,396,000	746,574,000
23259	Total Liabilities Net Minority Interest	2,858,093,000	2,958,720,000	2,459,120,000	2,490,947,000
23046	Current Debt And Capital Lease Obligation	136,236,000	40,547,000	43,417,000	42,832,000
23124	Long Term Debt And Capital Lease Obligation	1,851,033,000	2,029,058,000	1,535,958,000	1,570,520,000
23344	Non Current Pension And Other Postretirement Benefit Plans	15,910,000	11,269,000	10,881,000	15,338,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	485,814,000	485,814,000	485,814,000	485,814,000	485,814,000
23531	Net Debt	1,736,742,000	1,799,227,000	1,895,769,000	1,369,470,000	1,488,225,000
23165	Payables	75,831,000	118,969,000	55,497,000	57,960,000	59,349,000
23139	Net P P E	938,148,000	965,993,000	975,458,000	849,752,000	768,253,000
23351	Properties	0	0	0	0	0
23386	Total Debt	1,987,269,000	2,075,397,000	2,069,605,000	1,579,375,000	1,613,352,000
23100	Gross P P E	1,525,755,000	1,510,903,000	1,504,669,000	1,321,214,000	1,187,988,000
23038	Common Stock	1,286,720,000	1,248,120,000	1,248,120,000	80,000	80,000
23045	Current Debt	134,792,000	38,000,000	38,000,000	41,184,000	41,614,000
23532	Share Issued	133,786,220,000	133,786,220,000	133,786,220,000	133,786,220,000	133,786,220,000
23220	Total Assets	3,508,431,000	3,473,316,000	3,393,722,000	3,441,902,000	3,332,098,000
23027	Capital Stock	1,286,720,000	1,248,120,000	1,248,120,000	80,000	80,000
23382	Other Payable	18,007,000	49,424,000	17,238,000	16,371,000	16,881,000
23028	Cash Financial	226,780,000	271,407,000	169,331,000	203,350,000	123,260,000
23123	Long Term Debt	1,849,737,000	2,032,634,000	2,027,100,000	1,531,636,000	1,569,871,000
23385	Working Capital	416,491,000	410,707,000	377,133,000	387,086,000	303,978,000
23000	Accounts Payable	15,367,000	10,983,000	7,125,000	12,193,000	11,861,000
23029	Cash Equivalents	21,007,000	0	0	0	0
23245	Invested Capital	2,428,638,000	2,291,087,000	2,256,605,000	2,069,066,000	2,029,244,000
23340	Other Properties	654,727,000	654,269,000	653,894,000	467,961,000	365,593,000
23132	Minority Interest	206,229,000	253,844,000	243,497,000	486,536,000	423,392,000
23342	Other Receivables	5,848,000	2,992,000	2,230,000	2,621,000	3,188,000
23204	Retained Earnings	483,988,000	439,084,000	410,136,000	354,643,000	276,156,000
23217	Total Tax Payable	42,457,000	58,562,000	31,134,000	29,396,000	30,607,000
23001	Accounts Receivable	103,490,000	113,289,000	124,528,000	92,386,000	96,876,000
23280	Common Stock Equity	444,109,000	220,453,000	191,505,000	496,246,000	417,759,000
23403	Net Tangible Assets	-998,390,000	-1,222,253,000	-1,251,269,000	-1,079,748,000	-1,214,961,000
23215	Stockholders Equity	444,109,000	220,453,000	191,505,000	496,246,000	417,759,000
23383	Tangible Book Value	-998,390,000	-1,222,253,000	-1,251,269,000	-1,079,748,000	-1,214,961,000
23374	Total Capitalization	2,293,846,000	2,253,087,000	2,218,605,000	2,027,882,000	1,987,630,000
23312	Land And Improvements	0	8,233,000	8,233,000	8,233,000	8,233,000
23393	Ordinary Shares Number	133,786,220,000	133,786,220,000	133,786,220,000	133,786,220,000	133,786,220,000
23155	Other Intangible Assets	956,685,000	956,892,000	956,960,000	1,090,180,000	1,146,906,000
23008	Accumulated Depreciation	-592,732,000	-544,910,000	-529,211,000	-471,462,000	-419,735,000
23282	Construction In Progress	59,489,000	53,775,000	47,944,000	75,773,000	72,203,000
23380	Capital Lease Obligations	2,740,000	4,763,000	4,505,000	6,555,000	1,867,000
23030	Cash And Cash Equivalents	247,787,000	271,407,000	169,331,000	203,350,000	123,260,000
23012	Additional Paid In Capital	-338,977,000	-497,917,000	-497,917,000	750,083,000	750,083,000
23275	Buildings And Improvements	44,328,000	43,552,000	43,552,000	41,196,000	40,704,000
23319	Machinery Furniture Equipment	767,211,000	759,307,000	759,279,000	736,284,000	709,488,000
23048	Current Capital Lease Obligation	1,444,000	2,602,000	2,547,000	2,233,000	1,218,000
23127	Long Term Capital Lease Obligation	1,296,000	2,161,000	1,958,000	4,322,000	649,000
23098	Goodwill And Other Intangible Assets	1,442,499,000	1,442,706,000	1,442,774,000	1,575,994,000	1,632,720,000
23261	Total Equity Gross Minority Interest	650,338,000	474,297,000	435,002,000	982,782,000	841,151,000
23067	Non Current Deferred Taxes Liabilities	726,462,000	741,293,000	761,391,000	752,396,000	746,574,000
23259	Total Liabilities Net Minority Interest	2,858,093,000	2,999,019,000	2,958,720,000	2,459,120,000	2,490,947,000
23046	Current Debt And Capital Lease Obligation	136,236,000	40,602,000	40,547,000	43,417,000	42,832,000
23124	Long Term Debt And Capital Lease Obligation	1,851,033,000	2,034,795,000	2,029,058,000	1,535,958,000	1,570,520,000
23344	Non Current Pension And Other Postretirement Benefit Plans	15,910,000	13,095,000	11,269,000	10,881,000	15,338,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	198,595,000	198,595,000	185,981,000	162,065,000	193,929,000
26027	Changes In Cash	78,456,000	78,456,000	-34,019,000	80,090,000	84,279,000
26182	Issuance Of Debt	43,550,000	43,550,000	650,450,000	0	1,110,000,000
26016	End Cash Position	247,787,000	247,787,000	169,331,000	203,350,000	123,260,000
26112	Purchase Of P P E	-28,612,000	-28,612,000	-50,934,000	-71,574,000	-24,131,000
26183	Repayment Of Debt	-128,000,000	-128,000,000	-151,184,000	-41,614,000	-963,515,000
26005	Capital Expenditure	-28,612,000	-28,612,000	-51,380,000	-72,867,000	-24,131,000
26007	Cash Dividends Paid	-32,867,000	-32,867,000	-36,000,000	-9,235,000	0
26012	Financing Cash Flow	-110,235,000	-110,235,000	-210,733,000	-77,358,000	-108,677,000
26253	Interest Paid C F F	-9,214,000	0	-5,450,000	0	-15,911,000
26013	Investing Cash Flow	-38,516,000	-38,516,000	-60,647,000	-77,484,000	-25,104,000
26115	Purchase Of Business	-5,168,000	-5,168,000	0	0	0
26098	Common Stock Issuance	200,718,000	200,718,000	40,000	0	0
26088	Common Stock Payments	0	0	0	0	-112,668,000
26015	Beginning Cash Position	169,331,000	169,331,000	203,350,000	123,260,000	38,981,000
26223	Classesof Cash Payments	-104,855,000	-104,855,000	-112,251,000	-91,412,000	-100,654,000
26099	Long Term Debt Issuance	43,550,000	43,550,000	650,450,000	0	1,110,000,000
26090	Long Term Debt Payments	-128,000,000	-128,000,000	-151,184,000	-41,614,000	-963,515,000
26108	Purchase Of Intangibles	0	0	-446,000	-1,293,000	0
26181	Issuance Of Capital Stock	200,718,000	200,718,000	40,000	0	0
26071	Net Common Stock Issuance	200,718,000	200,718,000	40,000	0	-112,668,000
26154	Common Stock Dividend Paid	-32,867,000	-32,867,000	-36,000,000	-9,235,000	0
26073	Net Long Term Debt Issuance	-84,450,000	-84,450,000	499,266,000	-41,614,000	146,485,000
26164	Net Other Financing Charges	-162,918,000	-162,918,000	-626,131,000	-12,664,000	-75,082,000
26165	Net Other Investing Changes	-4,736,000	-4,736,000	-9,267,000	-4,617,000	-973,000
26119	Net P P E Purchase And Sale	-28,612,000	-28,612,000	-50,934,000	-71,574,000	-24,131,000
26184	Repurchase Of Capital Stock	0	0	0	0	-112,668,000
26072	Net Issuance Payments Of Debt	-84,450,000	-84,450,000	499,266,000	-41,614,000	146,485,000
26116	Net Business Purchase And Sale	-5,168,000	-5,168,000	0	0	0
26117	Net Intangibles Purchase And Sale	0	0	-446,000	-1,293,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	227,207,000	227,207,000	237,361,000	234,932,000	218,060,000
26221	Classesof Cash Receiptsfrom Operating Activities	625,585,000	625,585,000	556,108,000	538,132,000	529,518,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	198,595,000	198,595,000	97,425,000	185,981,000	162,065,000	193,929,000
26027	Changes In Cash	78,456,000	78,456,000	102,076,000	-34,019,000	80,090,000	84,279,000
26182	Issuance Of Debt	43,550,000	43,550,000	4,550,000	650,450,000	0	1,110,000,000
26016	End Cash Position	247,787,000	247,787,000	271,407,000	169,331,000	203,350,000	123,260,000
26112	Purchase Of P P E	-28,612,000	-28,612,000	-605,000	-50,934,000	-71,574,000	-24,131,000
26183	Repayment Of Debt	-128,000,000	-128,000,000	0	-151,184,000	-41,614,000	-963,515,000
26005	Capital Expenditure	-28,612,000	-28,612,000	-605,000	-51,380,000	-72,867,000	-24,131,000
26007	Cash Dividends Paid	-32,867,000	-32,867,000	0	-36,000,000	-9,235,000	0
26012	Financing Cash Flow	-110,235,000	-110,235,000	6,560,000	-210,733,000	-77,358,000	-108,677,000
26253	Interest Paid C F F	-9,214,000	0	-3,764,000	-5,450,000	0	-15,911,000
26013	Investing Cash Flow	-38,516,000	-38,516,000	-2,514,000	-60,647,000	-77,484,000	-25,104,000
26115	Purchase Of Business	-5,168,000	-5,168,000	0	0	0	0
26098	Common Stock Issuance	200,718,000	200,718,000	0	40,000	0	0
26088	Common Stock Payments	0	0	0	0	0	-112,668,000
26015	Beginning Cash Position	169,331,000	169,331,000	169,331,000	203,350,000	123,260,000	38,981,000
26223	Classesof Cash Payments	-104,855,000	-104,855,000	-34,388,000	-112,251,000	-91,412,000	-100,654,000
26099	Long Term Debt Issuance	43,550,000	43,550,000	4,550,000	650,450,000	0	1,110,000,000
26090	Long Term Debt Payments	-128,000,000	-128,000,000	0	-151,184,000	-41,614,000	-963,515,000
26108	Purchase Of Intangibles	0	0	0	-446,000	-1,293,000	0
26181	Issuance Of Capital Stock	200,718,000	200,718,000	0	40,000	0	0
26071	Net Common Stock Issuance	200,718,000	200,718,000	0	40,000	0	-112,668,000
26154	Common Stock Dividend Paid	-32,867,000	-32,867,000	0	-36,000,000	-9,235,000	0
26073	Net Long Term Debt Issuance	-84,450,000	-84,450,000	4,550,000	499,266,000	-41,614,000	146,485,000
26164	Net Other Financing Charges	-162,918,000	-162,918,000	6,267,000	-626,131,000	-12,664,000	-75,082,000
26165	Net Other Investing Changes	-4,736,000	-4,736,000	-1,909,000	-9,267,000	-4,617,000	-973,000
26119	Net P P E Purchase And Sale	-28,612,000	-28,612,000	-605,000	-50,934,000	-71,574,000	-24,131,000
26184	Repurchase Of Capital Stock	0	0	0	0	0	-112,668,000
26072	Net Issuance Payments Of Debt	-84,450,000	-84,450,000	4,550,000	499,266,000	-41,614,000	146,485,000
26116	Net Business Purchase And Sale	-5,168,000	-5,168,000	0	0	0	0
26117	Net Intangibles Purchase And Sale	0	0	0	-446,000	-1,293,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	227,207,000	227,207,000	98,030,000	237,361,000	234,932,000	218,060,000
26221	Classesof Cash Receiptsfrom Operating Activities	625,585,000	625,585,000	160,204,000	556,108,000	538,132,000	529,518,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Ex-Dividend Date
BREN	PT Barito Renewables Energy Tbk	2024-04-15	At close: 04:14PM WIB	5,875	5,900	6,925	6,950	5,850.00 - 6,925.00	5,850	6,925	975.00 - 8,200.00	975	8,200	67,105,300	19,956,549	926,468,000,000,000	526	13	N/A	3.91 (0.06%)	4	Nov 23, 2023
BREN	PT Barito Renewables Energy Tbk	2024-04-12	At close: 04:14PM WIB	5,875	5,900	6,925	6,950	5,850.00 - 6,925.00	5,850	6,925	975.00 - 8,200.00	975	8,200	67,105,300	19,586,983	926,468,000,000,000	526	13	N/A	3.91 (0.06%)	4	Nov 23, 2023
BREN	PT Barito Renewables Energy Tbk	2024-04-11	At close: 04:14PM WIB	5,875	5,900	6,925	6,950	5,850.00 - 6,925.00	5,850	6,925	975.00 - 8,200.00	975	8,200	67,105,300	20,388,323	926,468,000,000,000	526	13	N/A	3.91 (0.06%)	4	Nov 23, 2023
BREN	PT Barito Renewables Energy Tbk	2024-04-10	At close: 04:14PM WIB	5,875	5,900	6,925	6,950	5,850.00 - 6,925.00	5,850	6,925	975.00 - 8,200.00	975	8,200	67,105,300	20,971,187	926,468,000,000,000	526	13	N/A	3.91 (0.06%)	4	Nov 23, 2023
BREN	PT Barito Renewables Energy Tbk	2024-04-05	At close: 04:14PM WIB	5,875	5,900	7,050	6,200	5,850.00 - 6,925.00	5,850	6,925	975.00 - 8,200.00	975	8,200	67,105,300	22,697,620	926,468,000,000,000	536	13	N/A	3.91 (0.07%)	4	Nov 23, 2023
BREN	PT Barito Renewables Energy Tbk	2024-04-04	At close: 04:14PM WIB	5,675	5,775	6,400	5,650	5,675.00 - 5,900.00	5,675	5,900	975.00 - 8,200.00	975	8,200	6,732,200	22,860,810	792,919,000,000,000	450	13	N/A	3.91 (0.07%)	4	Nov 23, 2023
BREN	PT Barito Renewables Energy Tbk	2024-04-03	At close: 04:10PM WIB	5,725	5,725	6,300	5,225	5,600.00 - 5,950.00	5,600	5,950	975.00 - 8,200.00	975	8,200	13,411,500	22,842,051	759,236,000,000,000	431	13	N/A	3.91 (0.07%)	4	Nov 23, 2023
BREN	PT Barito Renewables Energy Tbk	2024-04-02	At close: 04:14PM WIB	5,400	5,400	6,175	5,300	5,375.00 - 5,725.00	5,375	5,725	975.00 - 8,200.00	975	8,200	10,248,500	22,769,263	765,925,000,000,000	442	13	N/A	3.91 (0.07%)	4	Nov 23, 2023
BREN	PT Barito Renewables Energy Tbk	2024-04-01	At close: 04:14PM WIB	5,375	5,375	5,900	4,860	5,225.00 - 5,500.00	5,225	5,500	975.00 - 8,200.00	975	8,200	4,999,900	22,941,891	722,444,000,000,000	419	13	N/A	3.91 (0.07%)	4	Nov 23, 2023
BREN	PT Barito Renewables Energy Tbk	2024-03-29	At close: 04:06PM WIB	5,450	5,450	5,925	4,870	5,325.00 - 5,450.00	5,325	5,450	975.00 - 8,200.00	975	8,200	2,727,000	22,941,891	719,100,000,000,000	417	13	N/A	3.91 (0.07%)	4	Nov 23, 2023
BREN	PT Barito Renewables Energy Tbk	2024-03-28	At close: 04:06PM WIB	5,450	5,450	5,925	4,870	5,325.00 - 5,450.00	5,325	5,450	975.00 - 8,200.00	975	8,200	2,727,000	23,157,701	719,100,000,000,000	411	13	N/A	3.91 (0.07%)	4	Nov 23, 2023
BREN	PT Barito Renewables Energy Tbk	2024-03-27	At close: 04:11PM WIB	5,450	5,475	5,350	5,375	5,375.00 - 5,475.00	5,375	5,475	975.00 - 8,200.00	975	8,200	5,390,600	23,295,660	729,134,000,000,000	451	12	N/A	N/A (N/A)	0	N/A
BREN	PT Barito Renewables Energy Tbk	2024-03-26	At close: 04:14PM WIB	5,400	5,450	5,400	5,425	5,350.00 - 5,500.00	5,350	5,500	975.00 - 8,200.00	975	8,200	4,247,000	24,032,834	729,134,000,000,000	451	12	N/A	N/A (N/A)	0	N/A
BREN	PT Barito Renewables Energy Tbk	2024-03-25	At close: 04:14PM WIB	5,350	5,350	5,375	5,400	5,275.00 - 5,425.00	5,275	5,425	975.00 - 8,200.00	975	8,200	4,753,700	24,454,463	722,444,000,000,000	447	12	N/A	N/A (N/A)	0	N/A
BREN	PT Barito Renewables Energy Tbk	2024-03-22	At close: 04:14PM WIB	5,350	5,400	5,350	5,375	5,275.00 - 5,425.00	5,275	5,425	975.00 - 8,200.00	975	8,200	3,729,200	24,824,566	715,755,000,000,000	443	12	N/A	N/A (N/A)	0	N/A
BREN	PT Barito Renewables Energy Tbk	2024-03-21	At close: 04:14PM WIB	5,400	0	0	0	0.0000 - 0.0000	0	0		0		0	25,017,335	0	0	12	N/A	N/A (N/A)	0	N/A
BREN	PT Barito Renewables Energy Tbk	2024-03-14	As of 01:48PM WIB. Market open.	6,150	6,150	6,050	6,075	6,025.00 - 6,225.00	6,025	6,225	975.00 - 8,200.00	975	8,200	6,867,200	25,518,944	809,405,000,000,000	500	12	N/A	N/A (N/A)	0	N/A
BREN	PT Barito Renewables Energy Tbk	2024-03-13	At close: 04:13PM WIB	6,125	6,125	6,125	6,150	6,000.00 - 6,275.00	6,000	6,275	975.00 - 8,200.00	975	8,200	10,280,200	25,856,323	822,784,000,000,000	509	12	N/A	N/A (N/A)	0	N/A
BREN	PT Barito Renewables Energy Tbk	2024-03-11	At close: 04:14PM WIB	6,250	6,250	6,150	6,175	6,125.00 - 6,350.00	6,125	6,350	975.00 - 8,200.00	975	8,200	8,847,000	25,819,646	819,439,000,000,000	507	12	N/A	N/A (N/A)	0	N/A
BREN	PT Barito Renewables Energy Tbk	2024-03-08	At close: 04:14PM WIB	6,250	6,250	6,150	6,175	6,125.00 - 6,350.00	6,125	6,350	975.00 - 8,200.00	975	8,200	8,847,000	26,324,586	819,439,000,000,000	507	12	N/A	N/A (N/A)	0	N/A
BREN	PT Barito Renewables Energy Tbk	2024-03-05	At close: 04:14PM WIB	6,125	6,150	5,975	6,000	5,900.00 - 6,200.00	5,900	6,200	975.00 - 8,200.00	975	8,200	11,693,200	28,688,686	789,337,000,000,000	488	12	N/A	N/A (N/A)	0	N/A
BREN	PT Barito Renewables Energy Tbk	2024-03-04	At close: 04:14PM WIB	6,200	6,300	6,150	6,150	6,075.00 - 6,375.00	6,075	6,375	975.00 - 8,200.00	975	8,200	10,333,200	29,389,737	819,439,000,000,000	507	12	N/A	N/A (N/A)	0	N/A
BREN	PT Barito Renewables Energy Tbk	2024-03-01	At close: 04:14PM WIB	6,050	6,075	6,175	6,225	5,975.00 - 6,250.00	5,975	6,250	975.00 - 8,200.00	975	8,200	17,035,800	29,770,512	829,473,000,000,000	513	12	N/A	N/A (N/A)	0	N/A
BREN	PT Barito Renewables Energy Tbk	2024-02-29	At close: 04:14PM WIB	5,950	5,950	6,050	6,075	5,950.00 - 6,225.00	5,950	6,225	975.00 - 8,200.00	975	8,200	21,307,100	31,050,779	809,405,000,000,000	500	12	N/A	N/A (N/A)	0	N/A
BREN	PT Barito Renewables Energy Tbk	2024-02-28	At close: 04:14PM WIB	5,500	5,500	5,925	5,950	5,500.00 - 6,050.00	5,500	6,050	975.00 - 8,200.00	975	8,200	32,515,800	30,975,798	796,027,000,000,000	492	12	N/A	N/A (N/A)	0	N/A
BREN	PT Barito Renewables Energy Tbk	2024-02-27	At close: 04:14PM WIB	5,500	5,700	5,500	5,525	5,500.00 - 5,700.00	5,500	5,700	975.00 - 8,200.00	975	8,200	4,676,700	31,541,349	735,823,000,000,000	455	12	N/A	N/A (N/A)	0	N/A
BREN	PT Barito Renewables Energy Tbk	2024-02-26	At close: 04:11PM WIB	5,500	5,500	5,525	5,575	5,450.00 - 5,625.00	5,450	5,625	975.00 - 8,200.00	975	8,200	5,992,200	31,897,930	735,823,000,000,000	455	12	N/A	N/A (N/A)	0	N/A
BREN	PT Barito Renewables Energy Tbk	2024-02-23	At close: 04:14PM WIB	5,575	5,675	5,525	5,550	5,475.00 - 5,675.00	5,475	5,675	975.00 - 8,200.00	975	8,200	7,899,600	32,366,983	735,823,000,000,000	455	12	N/A	N/A (N/A)	0	N/A
BREN	PT Barito Renewables Energy Tbk (BREN.JK)	2024-02-22	At close: 04:12PM WIB	5,500	5,500	5,575	5,625	5,500.00 - 5,675.00	5,500	5,675	975.00 - 8,200.00	975	8,200	9,897,400	33,082,554	745,857,000,000,000	461	12	N/A	N/A (N/A)	0	N/A
BREN	PT Barito Renewables Energy Tbk (BREN.JK)	2024-02-21	At close: 04:14PM WIB	5,500	5,525	5,500	5,550	5,400.00 - 5,675.00	5,400	5,675	975.00 - 8,200.00	975	8,200	8,317,200	34,517,672	735,823,000,000,000	455	12	N/A	N/A (N/A)	0	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	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)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BREN	PT Barito Renewables Energy Tbk	2024-04-15	926,470,000,000,000	954,210,000,000,000	530	95	131	1,600,000	1,920,000	0	0	8,200	975	5,535	5,584	19,590,000	12,290,000	133,790,000,000	0	9,850,000,000	97	4	31	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	74	8	27	594,940,000	2	480,670,000	107,420,000	13	44	247,790,000	1,990,000,000	306	3	227,210,000	181,140,000
BREN	PT Barito Renewables Energy Tbk	2024-04-12	926,470,000,000,000	954,210,000,000,000	530	95	131	1,600,000	1,920,000	0	0	8,200	975	5,535	5,584	20,390,000	12,290,000	133,790,000,000	0	9,850,000,000	97	4	31	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	74	8	27	594,940,000	2	480,670,000	107,420,000	13	44	247,790,000	1,990,000,000	306	3	227,210,000	181,140,000
BREN	PT Barito Renewables Energy Tbk	2024-04-11	926,470,000,000,000	954,210,000,000,000	530	95	131	1,600,000	1,920,000	0	0	8,200	975	5,535	5,584	20,970,000	12,290,000	133,790,000,000	0	9,850,000,000	97	4	31	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	74	8	27	594,940,000	2	480,670,000	107,420,000	13	44	247,790,000	1,990,000,000	306	3	227,210,000	181,140,000
BREN	PT Barito Renewables Energy Tbk	2024-04-10	926,470,000,000,000	954,210,000,000,000	530	95	131	1,600,000	1,920,000	0	0	8,200	975	5,535	5,584	20,970,000	12,290,000	133,790,000,000	0	9,850,000,000	97	4	31	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	74	8	27	594,940,000	2	480,670,000	107,420,000	13	44	247,790,000	1,990,000,000	306	3	227,210,000	181,140,000
BREN	PT Barito Renewables Energy Tbk	2024-04-05	759,240,000,000,000	787,010,000,000,000	440	79	109	1,320,000	1,590,000	0	0	8,200	0	5,489	5,572	22,860,000	5,580,000	133,790,000,000	0	9,850,000,000	97	4	31	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	74	8	27	594,940,000	2	480,670,000	107,420,000	14	44	247,790,000	1,990,000,000	306	3	227,210,000	181,140,000
BREN	PT Barito Renewables Energy Tbk	2024-04-04	765,930,000,000,000	793,520,000,000,000	440	79	109	1,330,000	1,600,000	0	0	8,200	0	5,473	5,571	22,840,000	4,870,000	133,790,000,000	0	9,850,000,000	97	4	31	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	74	8	27	594,940,000	2	480,670,000	107,420,000	13	44	247,790,000	1,990,000,000	306	3	227,210,000	181,140,000
BREN	PT Barito Renewables Energy Tbk	2024-04-03	765,930,000,000,000	793,520,000,000,000	440	79	109	1,330,000	1,600,000	0	0	8,200	0	5,453	5,570	22,770,000	5,270,000	133,790,000,000	0	9,850,000,000	97	4	31	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	74	8	27	594,940,000	2	480,670,000	107,420,000	13	44	247,790,000	1,990,000,000	306	3	227,210,000	181,140,000
BREN	PT Barito Renewables Energy Tbk	2024-04-02	722,450,000,000,000	750,090,000,000,000	414	75	102	1,260,000	1,510,000	0	0	8,200	0	5,439	5,571	22,940,000	7,130,000	133,790,000,000	0	9,850,000,000	97	4	31	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	74	8	27	594,940,000	2	480,670,000	107,420,000	13	44	247,790,000	1,990,000,000	306	3	227,210,000	181,140,000
BREN	PT Barito Renewables Energy Tbk	2024-04-01	719,100,000,000,000	746,660,000,000,000	414	75	102	1,260,000	1,500,000	0	0	8,200	0	5,439	5,571	22,940,000	7,130,000	133,790,000,000	0	9,850,000,000	97	4	31	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	74	8	27	594,940,000	2	480,670,000	107,420,000	13	44	247,790,000	1,990,000,000	306	3	227,210,000	181,140,000
BREN	PT Barito Renewables Energy Tbk	2024-03-29	719,100,000,000,000	746,660,000,000,000	414	75	102	1,260,000	1,500,000	0	0	8,200	975	5,432	5,573	23,160,000	8,420,000	133,790,000,000	0	9,850,000,000	97	4	31	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	18	74	8	27	594,940,000	2	480,670,000	107,420,000	13	44	247,790,000	1,990,000,000	306	3	227,210,000	181,140,000
BREN	PT Barito Renewables Energy Tbk	2024-03-28	729,130,000,000,000	756,640,000,000,000	420	76	104	1,270,000	1,520,000	0	0	8,200	0	5,437	5,574	23,300,000	8,910,000	133,790,000,000	0	0	0	0	0	N/A	N/A	N/A	N/A	N/A	Mar 31, 2023	0	0	0	0	0	10	0	0	12	31	271,410,000	2,080,000,000	438	0	0	0
BREN	PT Barito Renewables Energy Tbk	2024-03-27	715,760,000,000,000	743,280,000,000,000	412	74	102	1,250,000	1,500,000	0	0	8,200	0	5,438	5,576	24,030,000	9,790,000	133,790,000,000	0	0	0	0	0	N/A	N/A	N/A	N/A	N/A	Mar 31, 2023	0	0	0	0	0	10	0	0	12	31	271,410,000	2,080,000,000	438	0	0	0
BREN	PT Barito Renewables Energy Tbk	2024-03-26	715,760,000,000,000	743,120,000,000,000	415	75	102	1,250,000	1,500,000	0	0	8,200	0	5,466	5,578	24,450,000	11,360,000	133,790,000,000	0	0	0	0	0	N/A	N/A	N/A	N/A	N/A	Mar 31, 2023	0	0	0	0	0	10	0	0	12	31	271,410,000	2,080,000,000	438	0	0	0
BREN	PT Barito Renewables Energy Tbk	2024-03-25	715,760,000,000,000	743,070,000,000,000	416	75	103	1,250,000	1,500,000	0	0	8,200	975	5,466	5,578	24,450,000	11,360,000	133,790,000,000	0	0	0	0	0	N/A	N/A	N/A	N/A	N/A	Mar 31, 2023	0	0	0	0	0	10	0	0	12	31	271,410,000	2,080,000,000	438	0	0	0
BREN	PT Barito Renewables Energy Tbk	2024-03-22	715,760,000,000,000	743,120,000,000,000	415	75	102	1,250,000	1,500,000	0	0	8,200	0	5,547	5,582	25,020,000	12,620,000	133,790,000,000	0	0	0	0	0	N/A	N/A	N/A	N/A	N/A	Mar 31, 2023	0	0	0	0	0	10	0	0	12	31	271,410,000	2,080,000,000	438	0	0	0
BREN	PT Barito Renewables Energy Tbk	2024-03-21	722,450,000,000,000	749,870,000,000,000	418	75	103	1,290,000	1,540,000	0	0	8,200	975	5,547	5,582	25,020,000	12,620,000	133,790,000,000	0	0	0	0	0	N/A	N/A	N/A	N/A	N/A	Mar 31, 2023	0	0	0	0	0	10	0	0	12	31	271,410,000	2,080,000,000	438	0	0	0
BREN	PT Barito Renewables Energy Tbk	2024-03-14	822,790,000,000,000	850,800,000,000,000	540	91	240	1,460,000	1,740,000	0	0	8,200	0	5,785	5,582	25,860,000	13,960,000	133,790,000,000	0	0	0	0	0	N/A	N/A	N/A	N/A	N/A	Mar 31, 2023	0	0	0	0	0	10	0	0	12	31	271,410,000	2,080,000,000	438	0	0	0
BREN	PT Barito Renewables Energy Tbk	2024-03-13	819,440,000,000,000	847,730,000,000,000	533	90	237	1,450,000	1,740,000	0	0	8,200	0	5,785	5,582	25,660,000	13,960,000	133,790,000,000	0	0	0	0	0	N/A	N/A	N/A	N/A	N/A	Mar 31, 2023	0	0	0	0	0	10	0	0	12	31	271,410,000	2,080,000,000	438	0	0	0
BREN	PT Barito Renewables Energy Tbk	2024-03-11	819,440,000,000,000	847,730,000,000,000	533	90	237	1,450,000	1,740,000	0	0	8,200	975	5,785	5,582	26,030,000	13,960,000	133,790,000,000	0	0	0	0	0	N/A	N/A	N/A	N/A	N/A	Mar 31, 2023	0	0	0	0	0	10	0	0	12	31	271,410,000	2,080,000,000	438	0	0	0
BREN	PT Barito Renewables Energy Tbk	2024-03-08	836,160,000,000,000	864,600,000,000,000	541	91	241	1,480,000	1,770,000	0	0	8,200	975	5,813	5,577	26,320,000	13,860,000	133,790,000,000	0	0	0	0	0	N/A	N/A	N/A	N/A	N/A	Mar 31, 2023	0	0	0	0	0	10	0	0	12	31	271,410,000	2,080,000,000	438	0	0	0
BREN	PT Barito Renewables Energy Tbk	2024-03-05	829,470,000,000,000	857,890,000,000,000	537	90	239	1,470,000	1,760,000	0	0	8,200	0	5,926	5,557	29,390,000	13,080,000	133,790,000,000	0	0	0	0	0	N/A	N/A	N/A	N/A	N/A	Mar 31, 2023	0	0	0	0	0	10	0	0	12	31	271,410,000	2,080,000,000	438	0	0	0
BREN	PT Barito Renewables Energy Tbk	2024-03-04	829,470,000,000,000	857,890,000,000,000	537	90	239	1,470,000	1,760,000	0	0	8,200	975	5,926	5,557	29,390,000	13,080,000	133,790,000,000	0	0	0	0	0	N/A	N/A	N/A	N/A	N/A	Mar 31, 2023	0	0	0	0	0	10	0	0	12	31	271,410,000	2,080,000,000	438	0	0	0
BREN	PT Barito Renewables Energy Tbk	2024-03-01	809,410,000,000,000	837,670,000,000,000	527	89	234	1,440,000	1,720,000	0	0	8,200	975	5,949	5,551	29,770,000	13,720,000	133,790,000,000	0	0	0	0	0	N/A	N/A	N/A	N/A	N/A	Mar 31, 2023	0	0	0	0	0	10	0	0	12	31	271,410,000	2,080,000,000	438	0	0	0
BREN	PT Barito Renewables Energy Tbk	2024-02-29	796,030,000,000,000	824,260,000,000,000	519	87	231	1,410,000	1,690,000	510	27	8,200	975	5,971	5,546	31,050,000	12,510,000	133,790,000,000	135,070,000,000	0	0	0	0	N/A	N/A	N/A	N/A	N/A	Mar 31, 2023	0	0	0	0	0	10	0	0	12	31	271,410,000	2,080,000,000	438	0	0	0
BREN	PT Barito Renewables Energy Tbk	2024-02-28	735,820,000,000,000	763,970,000,000,000	481	81	214	1,310,000	1,570,000	464	28	8,200	0	6,034	5,542	31,540,000	12,580,000	133,790,000,000	135,070,000,000	0	0	0	0	N/A	N/A	N/A	N/A	N/A	Mar 31, 2023	0	0	0	0	0	10	0	0	12	31	271,410,000	2,080,000,000	438	0	0	0
BREN	PT Barito Renewables Energy Tbk	2024-02-27	735,820,000,000,000	763,970,000,000,000	481	81	214	1,310,000	1,570,000	0	0	8,200	0	6,075	5,543	31,900,000	16,000,000	133,790,000,000	0	0	0	0	0	N/A	N/A	N/A	N/A	N/A	Mar 31, 2023	0	0	0	0	0	10	0	0	12	31	271,410,000	2,080,000,000	438	0	0	0
BREN	PT Barito Renewables Energy Tbk	2024-02-26	735,820,000,000,000	764,100,000,000,000	479	81	213	1,310,000	1,570,000	0	0	8,200	0	6,075	5,543	31,900,000	16,000,000	133,790,000,000	0	0	0	0	0	N/A	N/A	N/A	N/A	N/A	Mar 31, 2023	0	0	0	0	0	10	0	0	12	31	271,410,000	2,080,000,000	438	0	0	0
BREN	PT Barito Renewables Energy Tbk (BREN.JK)	2024-02-23	745,860,000,000,000	774,140,000,000,000	485	82	216	1,330,000	1,590,000	0	0	8,200	0	6,159	5,543	33,080,000	20,130,000	133,790,000,000	0	0	0	0	0	N/A	N/A	N/A	N/A	N/A	Mar 31, 2023	0	0	0	0	0	10	0	0	12	31	271,410,000	2,080,000,000	438	0	0	0
BREN	PT Barito Renewables Energy Tbk (BREN.JK)	2024-02-22	735,820,000,000,000	764,050,000,000,000	480	81	213	1,310,000	1,570,000	0	0	8,200	975	6,159	5,543	33,080,000	20,130,000	133,790,000,000	0	0	0	0	0	N/A	N/A	N/A	N/A	N/A	Mar 31, 2023	0	0	0	0	0	10	0	0	12	31	271,410,000	2,080,000,000	438	0	0	0
BREN	PT Barito Renewables Energy Tbk (BREN.JK)	2024-02-21	735,820,000,000,000	764,080,000,000,000	479	81	213	1,310,000	1,570,000	0	0	8,200	975	6,210	5,543	34,520,000	20,590,000	133,790,000,000	0	0	0	0	0	N/A	N/A	N/A	N/A	N/A	Mar 31, 2023	0	0	0	0	0	10	0	0	12	31	271,410,000	2,080,000,000	438	0	0	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9,650	9,650	9,650	9,650	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	9,600	9,600	9,575	9,600	54,800
2024-05-08	15:48:00	9,575	9,600	9,575	9,600	34,900
2024-05-08	15:47:00	9,575	9,600	9,575	9,575	17,900
2024-05-08	15:46:00	9,600	9,600	9,575	9,575	23,100
2024-05-08	15:45:00	9,600	9,600	9,575	9,600	6,000
2024-05-08	15:44:00	9,550	9,600	9,550	9,600	87,400
2024-05-08	15:43:14	9,550	9,550	9,550	9,550	0
2024-05-08	15:43:00	9,575	9,575	9,550	9,550	15,300
2024-05-08	15:42:00	9,550	9,575	9,550	9,575	16,800
2024-05-08	15:41:00	9,575	9,575	9,550	9,550	25,200
2024-05-08	15:40:00	9,625	9,625	9,550	9,550	440,300
2024-05-08	15:39:00	9,625	9,625	9,600	9,625	31,400
2024-05-08	15:38:00	9,625	9,625	9,600	9,625	24,100
2024-05-08	15:37:00	9,625	9,625	9,625	9,625	9,800
2024-05-08	15:36:00	9,625	9,625	9,625	9,625	6,500
2024-05-08	15:35:00	9,625	9,625	9,600	9,625	15,800
2024-05-08	15:34:00	9,600	9,625	9,575	9,625	162,600
2024-05-08	15:33:00	9,575	9,600	9,575	9,600	39,900
2024-05-08	15:32:00	9,600	9,600	9,575	9,600	6,800

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9,650	9,650	9,650	9,650	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	9,575	9,600	9,575	9,600	89,700
2024-05-08	15:46:00	9,600	9,600	9,575	9,575	41,000
2024-05-08	15:44:00	9,550	9,600	9,550	9,600	93,400
2024-05-08	15:43:14	9,550	9,550	9,550	9,550	0
2024-05-08	15:42:00	9,550	9,575	9,550	9,550	32,100
2024-05-08	15:40:00	9,625	9,625	9,550	9,550	465,500
2024-05-08	15:38:00	9,625	9,625	9,600	9,625	55,500
2024-05-08	15:36:00	9,625	9,625	9,625	9,625	16,300
2024-05-08	15:34:00	9,600	9,625	9,575	9,625	178,400
2024-05-08	15:32:00	9,600	9,600	9,575	9,600	46,700
2024-05-08	15:30:00	9,575	9,600	9,575	9,600	24,000
2024-05-08	15:28:00	9,600	9,600	9,575	9,600	39,300
2024-05-08	15:26:00	9,575	9,600	9,575	9,600	17,800
2024-05-08	15:24:00	9,600	9,600	9,575	9,600	38,400
2024-05-08	15:22:00	9,600	9,600	9,600	9,600	8,100
2024-05-08	15:20:00	9,575	9,600	9,575	9,600	20,200
2024-05-08	15:18:00	9,600	9,600	9,575	9,600	7,800
2024-05-08	15:16:00	9,575	9,600	9,575	9,600	27,700
2024-05-08	15:14:00	9,550	9,600	9,550	9,575	103,300
2024-05-08	15:12:00	9,550	9,575	9,550	9,575	10,500
2024-05-08	15:10:00	9,575	9,575	9,550	9,575	9,300
2024-05-08	15:08:00	9,550	9,575	9,550	9,550	11,600
2024-05-08	15:06:00	9,600	9,625	9,550	9,550	221,300
2024-05-08	15:04:00	9,600	9,625	9,600	9,600	11,300

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9,650	9,650	9,650	9,650	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	9,600	9,600	9,575	9,600	136,700
2024-05-08	15:43:23	9,550	9,550	9,550	9,550	0
2024-05-08	15:40:00	9,625	9,625	9,550	9,600	585,000
2024-05-08	15:35:00	9,625	9,625	9,600	9,625	87,600
2024-05-08	15:30:00	9,575	9,625	9,575	9,625	233,300
2024-05-08	15:25:00	9,600	9,600	9,575	9,600	64,800
2024-05-08	15:20:00	9,575	9,600	9,575	9,600	59,000
2024-05-08	15:15:00	9,575	9,600	9,575	9,600	51,100
2024-05-08	15:10:00	9,575	9,600	9,550	9,575	107,500
2024-05-08	15:05:00	9,625	9,625	9,550	9,550	233,500
2024-05-08	15:00:00	9,600	9,625	9,600	9,625	37,600
2024-05-08	14:55:00	9,600	9,625	9,600	9,625	23,100
2024-05-08	14:50:00	9,625	9,625	9,600	9,600	32,700
2024-05-08	14:46:47	9,600	9,600	9,600	9,600	0
2024-05-08	14:45:00	9,625	9,625	9,600	9,600	27,700
2024-05-08	14:40:00	9,600	9,625	9,600	9,600	18,400
2024-05-08	14:35:00	9,675	9,700	9,600	9,625	299,700
2024-05-08	14:30:00	9,650	9,675	9,625	9,675	55,600
2024-05-08	14:25:00	9,625	9,650	9,625	9,650	79,200
2024-05-08	14:20:00	9,625	9,625	9,600	9,625	77,200
2024-05-08	14:15:00	9,600	9,625	9,600	9,625	158,100
2024-05-08	14:10:00	9,600	9,600	9,575	9,600	71,200
2024-05-08	14:05:00	9,600	9,600	9,575	9,600	28,500
2024-05-08	14:00:00	9,575	9,600	9,575	9,575	78,300
2024-05-08	13:55:00	9,575	9,600	9,575	9,575	20,100
2024-05-08	13:51:27	9,575	9,575	9,575	9,575	0
2024-05-08	13:50:00	9,525	9,600	9,525	9,600	86,500

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9,650	9,650	9,650	9,650	0
2024-05-08	15:45:00	9,600	9,600	9,575	9,600	136,700
2024-05-08	15:43:23	9,550	9,550	9,550	9,550	0
2024-05-08	15:30:00	9,575	9,625	9,550	9,600	905,900
2024-05-08	15:15:00	9,575	9,600	9,575	9,600	174,900
2024-05-08	15:00:00	9,600	9,625	9,550	9,575	378,600
2024-05-08	14:46:47	9,600	9,600	9,600	9,600	0
2024-05-08	14:45:00	9,625	9,625	9,600	9,625	83,500
2024-05-08	14:30:00	9,650	9,700	9,600	9,600	373,700
2024-05-08	14:15:00	9,600	9,650	9,600	9,650	314,500
2024-05-08	14:00:00	9,575	9,600	9,575	9,600	178,000
2024-05-08	13:51:27	9,575	9,575	9,575	9,575	0
2024-05-08	13:45:00	9,525	9,600	9,525	9,575	157,000
2024-05-08	13:30:00	9,550	9,575	9,525	9,525	296,100
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	11:59:42	9,575	9,575	9,575	9,575	0
2024-05-08	11:45:00	9,525	9,600	9,525	9,575	233,400
2024-05-08	11:30:00	9,575	9,600	9,525	9,550	503,300
2024-05-08	11:22:42	9,575	9,575	9,575	9,575	0
2024-05-08	11:15:00	9,575	9,600	9,575	9,600	115,900
2024-05-08	11:00:00	9,600	9,625	9,575	9,575	164,800
2024-05-08	10:45:00	9,575	9,625	9,525	9,600	312,000
2024-05-08	10:40:30	9,550	9,550	9,550	9,550	0
2024-05-08	10:30:00	9,500	9,600	9,500	9,550	380,200
2024-05-08	10:15:00	9,600	9,625	9,500	9,525	422,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9,650	9,650	9,650	9,650	0
2024-05-08	15:43:24	9,550	9,550	9,550	9,550	0
2024-05-08	15:30:00	9,575	9,625	9,550	9,600	1,042,600
2024-05-08	15:00:00	9,600	9,625	9,550	9,600	553,500
2024-05-08	14:46:47	9,600	9,600	9,600	9,600	0
2024-05-08	14:30:00	9,650	9,700	9,600	9,625	457,200
2024-05-08	14:00:00	9,575	9,650	9,575	9,650	492,500
2024-05-08	13:51:27	9,575	9,575	9,575	9,575	0
2024-05-08	13:30:00	9,550	9,600	9,525	9,575	453,100
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	11:59:42	9,575	9,575	9,575	9,575	0
2024-05-08	11:30:00	9,575	9,600	9,525	9,575	736,700
2024-05-08	11:22:42	9,575	9,575	9,575	9,575	0
2024-05-08	11:00:00	9,600	9,625	9,575	9,600	280,700
2024-05-08	10:40:30	9,550	9,550	9,550	9,550	0
2024-05-08	10:30:00	9,500	9,625	9,500	9,600	692,200
2024-05-08	10:00:00	9,725	9,750	9,500	9,525	930,600
2024-05-08	09:55:31	9,750	9,750	9,750	9,750	0
2024-05-08	09:30:00	9,750	9,800	9,675	9,725	627,400
2024-05-08	09:09:25	10,075	10,075	10,075	10,075	0
2024-05-08	09:00:00	9,875	10,200	9,450	9,750	3,875,900
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	9,800	9,825	9,725	9,825	701,500
2024-05-07	15:00:00	9,850	9,875	9,775	9,800	960,600
2024-05-07	14:56:31	9,800	9,800	9,800	9,800	0
2024-05-07	14:30:00	9,800	9,875	9,775	9,850	607,600
2024-05-07	14:00:23	9,700	9,700	9,700	9,700	0
2024-05-07	14:00:00	9,700	9,800	9,650	9,775	504,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9,650	9,650	9,650	9,650	0
2024-05-08	15:43:24	9,550	9,550	9,550	9,550	0
2024-05-08	15:00:00	9,600	9,625	9,550	9,600	1,596,100
2024-05-08	14:46:47	9,600	9,600	9,600	9,600	0
2024-05-08	14:00:00	9,575	9,700	9,575	9,625	949,700
2024-05-08	13:51:27	9,575	9,575	9,575	9,575	0
2024-05-08	13:00:00	9,550	9,600	9,525	9,575	453,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:42	9,575	9,575	9,575	9,575	0
2024-05-08	11:22:42	9,575	9,575	9,575	9,575	0
2024-05-08	11:00:00	9,600	9,625	9,525	9,575	1,017,400
2024-05-08	10:40:30	9,550	9,550	9,550	9,550	0
2024-05-08	10:00:00	9,725	9,750	9,500	9,600	1,622,800
2024-05-08	09:55:31	9,750	9,750	9,750	9,750	0
2024-05-08	09:09:25	10,075	10,075	10,075	10,075	0
2024-05-08	09:00:00	9,875	10,200	9,450	9,725	0
2024-05-07	15:00:00	9,850	9,875	9,725	9,825	1,662,100
2024-05-07	14:56:31	9,800	9,800	9,800	9,800	0
2024-05-07	14:00:23	9,700	9,700	9,700	9,700	0
2024-05-07	14:00:00	9,700	9,875	9,650	9,850	1,112,000
2024-05-07	13:00:00	9,825	9,825	9,675	9,725	904,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:43	9,825	9,825	9,825	9,825	0
2024-05-07	11:24:46	9,800	9,800	9,800	9,800	0
2024-05-07	11:00:00	9,875	9,900	9,775	9,825	1,056,200
2024-05-07	10:36:12	9,650	9,650	9,650	9,650	0
2024-05-07	10:00:00	9,450	9,925	9,425	9,900	4,808,600
2024-05-07	09:52:20	9,425	9,425	9,425	9,425	0
2024-05-07	09:09:40	9,600	9,600	9,600	9,600	0
2024-05-07	09:00:00	9,325	9,675	9,325	9,450	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9,650	9,650	9,650	9,650	0
2024-05-08	15:43:24	9,550	9,550	9,550	9,550	0
2024-05-08	15:00:00	9,600	9,650	9,550	9,650	2,845,600
2024-05-08	14:46:47	9,600	9,600	9,600	9,600	0
2024-05-08	13:51:27	9,575	9,575	9,575	9,575	0
2024-05-08	13:30:00	9,550	9,700	9,525	9,625	1,402,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:42	9,575	9,575	9,575	9,575	0
2024-05-08	11:22:42	9,575	9,575	9,575	9,575	0
2024-05-08	10:40:30	9,550	9,550	9,550	9,550	0
2024-05-08	10:30:00	9,500	9,625	9,500	9,575	1,709,600
2024-05-08	09:55:31	9,750	9,750	9,750	9,750	0
2024-05-08	09:09:25	10,075	10,075	10,075	10,075	0
2024-05-08	09:00:00	9,875	10,200	9,450	9,525	5,433,900
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	9,850	9,875	9,725	9,875	2,309,200
2024-05-07	14:56:31	9,800	9,800	9,800	9,800	0
2024-05-07	14:00:23	9,700	9,700	9,700	9,700	0
2024-05-07	13:30:00	9,825	9,875	9,650	9,850	2,016,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:43	9,825	9,825	9,825	9,825	0
2024-05-07	11:24:46	9,800	9,800	9,800	9,800	0
2024-05-07	10:36:12	9,650	9,650	9,650	9,650	0
2024-05-07	10:30:00	9,675	9,925	9,575	9,825	4,671,500
2024-05-07	09:52:20	9,425	9,425	9,425	9,425	0
2024-05-07	09:09:40	9,600	9,600	9,600	9,600	0
2024-05-07	09:00:00	9,325	9,675	9,325	9,675	3,838,500
2024-05-06	15:17:23	9,425	9,425	9,425	9,425	0
2024-05-06	15:00:00	9,400	9,525	9,300	9,300	2,078,100
2024-05-06	14:37:03	9,450	9,450	9,450	9,450	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	9,875	10,200	9,450	9,650	12,895,300
2024-05-07	09:00:00	9,325	9,925	9,325	9,875	13,495,400
2024-05-06	09:00:00	9,650	9,725	9,150	9,300	13,332,100
2024-05-03	09:00:00	9,875	9,875	9,875	9,875	0
2024-05-02	09:00:00	9,225	9,875	9,225	9,875	22,657,200
2024-04-30	09:00:00	9,075	9,250	8,800	9,225	24,471,600
2024-04-29	09:00:00	8,625	9,125	8,625	9,025	17,974,400
2024-04-26	09:00:00	8,325	9,350	8,200	8,625	36,478,400
2024-04-25	09:00:00	8,000	8,325	7,800	8,275	16,941,200
2024-04-24	09:00:00	7,300	7,975	7,300	7,975	16,627,200
2024-04-23	09:00:00	7,725	7,725	7,250	7,300	14,117,500
2024-04-22	09:00:00	8,150	8,150	7,400	7,625	23,379,200
2024-04-19	09:00:00	7,925	8,125	7,550	8,125	119,478,400
2024-04-18	09:00:00	7,925	8,075	7,550	7,925	40,979,900
2024-04-17	09:00:00	7,500	7,975	7,425	7,950	65,779,000
2024-04-16	09:00:00	6,775	7,600	6,350	7,475	74,828,100
2024-04-05	09:00:00	5,900	6,925	5,850	6,925	67,105,300
2024-04-04	09:00:00	5,775	5,900	5,675	5,875	6,684,400
2024-04-03	09:00:00	5,725	5,950	5,600	5,675	13,411,500
2024-04-02	09:00:00	5,400	5,725	5,375	5,725	10,248,500
2024-04-01	09:00:00	5,375	5,500	5,225	5,400	4,999,900
2024-03-28	09:00:00	5,450	5,450	5,325	5,375	2,727,000
2024-03-27	09:00:00	5,475	5,475	5,300	5,450	5,390,600
2024-03-26	09:00:00	5,350	5,350	5,350	5,350	0
2024-03-25	09:00:00	5,350	5,350	5,350	5,350	0
2024-03-22	09:00:00	5,400	5,425	5,275	5,350	3,728,700
2024-03-21	09:00:00	5,400	5,550	5,325	5,350	7,186,600
2024-03-20	09:00:00	5,350	5,475	5,225	5,400	8,111,400
2024-03-19	09:00:00	5,200	5,400	5,100	5,350	6,320,700
2024-03-18	09:00:00	5,550	5,600	5,100	5,175	14,212,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	9,650	9,725	9,150	9,300	13,332,100
2024-04-26	09:00:00	8,325	9,350	8,200	8,625	36,478,400
2024-04-16	09:00:00	6,775	7,600	6,350	7,475	74,828,100
2024-04-01	09:00:00	5,375	5,500	5,225	5,400	4,999,900
2024-03-27	09:00:00	5,475	5,475	5,300	5,450	5,390,600
2024-03-22	09:00:00	5,400	5,425	5,275	5,350	3,728,700
2024-03-07	09:00:00	6,050	6,300	6,000	6,250	15,735,100
2024-02-26	09:00:00	5,500	5,625	5,450	5,500	5,992,200
2024-02-21	09:00:00	5,525	5,675	5,400	5,500	8,289,400
2024-02-16	09:00:00	5,125	5,550	5,125	5,475	23,471,500
2024-02-06	09:00:00	5,200	5,625	5,125	5,600	37,579,800
2024-02-01	09:00:00	4,860	4,970	4,850	4,850	11,197,200
2024-01-22	09:00:00	5,175	5,500	4,940	5,350	43,627,700
2024-01-17	09:00:00	4,900	5,200	4,640	5,150	65,649,600
2024-01-12	09:00:00	5,050	5,300	4,610	4,700	63,660,700
2024-01-02	09:00:00	7,500	7,725	7,375	7,600	15,012,300
2023-12-28	09:00:00	7,650	7,775	7,500	7,675	13,392,200
2023-12-18	09:00:00	7,300	7,650	7,100	7,150	18,483,400
2023-12-13	09:00:00	7,675	7,750	7,425	7,575	14,746,100
2023-12-08	09:00:00	7,800	8,175	7,750	8,050	50,224,300
2023-11-28	09:00:00	5,975	6,300	5,900	6,250	38,044,200
2023-11-23	09:00:00	5,700	6,450	5,700	6,425	52,116,100
2023-11-13	09:00:00	5,250	5,500	5,000	5,300	69,960,400
2023-11-08	09:00:00	4,380	4,440	4,340	4,400	18,257,700
2023-11-03	09:00:00	4,050	4,190	3,870	4,140	54,842,200
2023-10-24	09:00:00	3,750	3,880	3,570	3,800	40,442,200
2023-10-19	09:00:00	3,800	4,160	3,800	4,050	150,507,700
2023-10-09	09:00:00	975	975	975	975	22,298,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	9,650	10,200	9,150	9,650	39,722,800
2024-04-28	00:00:00	8,625	9,875	8,625	9,875	65,103,200
2024-04-21	00:00:00	8,150	9,350	7,250	8,625	107,543,500
2024-04-14	00:00:00	6,775	8,125	6,350	8,125	301,065,400
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	5,375	6,925	5,225	6,925	102,449,600
2024-03-24	00:00:00	5,350	5,475	5,300	5,375	8,117,600
2024-03-17	00:00:00	5,550	5,600	5,100	5,350	39,560,000
2024-03-10	00:00:00	6,125	6,275	5,550	5,550	49,500,600
2024-03-03	00:00:00	6,300	6,375	5,800	6,125	58,390,700
2024-02-25	00:00:00	5,500	6,250	5,450	6,200	81,203,500
2024-02-18	00:00:00	5,500	5,700	5,350	5,500	49,604,500
2024-02-11	00:00:00	5,375	5,550	4,960	5,475	70,218,500
2024-02-04	00:00:00	4,960	5,800	4,950	5,400	99,320,100
2024-01-28	00:00:00	5,250	5,375	4,770	4,950	71,132,900
2024-01-21	00:00:00	5,175	5,775	4,940	5,200	155,384,300
2024-01-14	00:00:00	4,700	5,925	4,320	5,100	272,814,800
2024-01-07	00:00:00	7,225	7,325	4,610	4,700	325,870,200
2023-12-31	00:00:00	7,475	7,725	7,225	7,225	49,512,000
2023-12-24	00:00:00	7,500	8,200	7,400	7,475	71,392,300
2023-12-17	00:00:00	7,300	7,650	6,950	7,500	91,757,300
2023-12-10	00:00:00	7,950	8,050	7,025	7,400	139,071,900
2023-12-03	00:00:00	6,800	8,175	6,475	8,050	266,443,200
2023-11-26	00:00:00	6,075	7,100	5,800	6,800	219,455,900
2023-11-19	00:00:00	6,400	6,950	5,500	6,075	313,748,300
2023-11-12	00:00:00	5,250	6,350	5,000	6,325	280,570,200
2023-11-05	00:00:00	4,150	5,400	4,110	5,225	185,057,400
2023-10-29	00:00:00	4,100	4,640	3,870	4,140	360,189,100
2023-10-22	00:00:00	4,000	4,110	3,560	4,060	259,279,700
2023-10-15	00:00:00	2,940	4,270	2,400	4,030	990,897,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	9,225	10,200	9,150	9,650	62,380,000
2024-03-31	00:00:00	5,375	9,350	5,225	9,225	553,504,500
2024-02-29	00:00:00	6,075	6,375	5,100	5,375	172,604,700
2024-01-31	00:00:00	4,860	6,225	4,770	6,050	307,320,900
2023-12-31	00:00:00	7,475	7,725	4,320	4,950	850,704,100
2023-11-30	00:00:00	6,925	8,200	6,475	7,475	618,264,300
2023-10-31	00:00:00	4,630	7,075	3,870	6,875	1,117,372,100
2023-09-30	00:00:00	975	4,630	975	4,580	1,775,348,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	5,375	10,200	5,225	9,650	615,884,500
2023-12-31	00:00:00	7,475	7,725	4,320	5,375	1,330,629,700
2023-09-30	00:00:00	975	8,200	975	7,475	3,510,984,700

Dividends Amount

Date	Time	Amount
2023-11-23	09:00:00	4

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	4	0.05 %

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