Informasi Saham BRIS PT Bank Syariah Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	6	4	0
14008	Pe Ratio	1	20	15	14
14020	Forward Pe Ratio	6	18	13	0
14010	Ps Ratio	7	6	4	3
40001	Market Cap	8	117,168,320,750,520	80,264,912,640,120	58,976,061,545,430
14012	Pb Ratio	18	3	2	2

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	6	7	4	4	4	4	0
14008	Pe Ratio	1	20	23	15	15	15	16	14
14020	Forward Pe Ratio	6	18	19	13	0	0	0	0
14010	Ps Ratio	7	6	6	4	4	4	4	3
40001	Market Cap	8	117,168,320,750,520	125,010,294,973,980	80,264,912,640,120	74,960,047,724,250	77,958,449,633,220	77,497,157,031,840	58,976,061,545,430
14012	Pb Ratio	18	3	3	2	2	2	2	2

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
20304	Write Off	-31,626,000,000	-81,863,000,000	47,749,000,000	-91,002,000,000	14,555,000,000
20091	Net Income	5,952,645,000,000	1,503,567,000,000	4,260,182,000,000	3,028,205,000,000	2,187,649,000,000
29004	Basic E P S	129	124	103	74	52
29009	Diluted E P S	129	124	103	74	52
20136	Pretax Income	7,907,760,000,000	1,999,260,000,000	5,656,208,000,000	4,062,208,000,000	3,079,399,000,000
20145	Tax Provision	1,955,115,000,000	495,693,000,000	1,396,026,000,000	1,034,003,000,000	891,750,000,000
20100	Total Revenue	19,014,084,000,000	4,718,981,000,000	17,782,936,000,000	15,803,736,000,000	14,549,346,000,000
20316	Normalized Income	5,928,838,213,910	1,442,000,967,908	4,296,145,923,236	2,960,366,841,193	2,197,989,079,735
20108	Operating Expense	9,920,200,000,000	2,761,811,000,000	9,392,870,000,000	8,900,391,000,000	8,363,069,000,000
20112	Operating Revenue	19,014,084,000,000	4,718,981,000,000	17,782,936,000,000	15,803,736,000,000	14,549,346,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20416	Total Unusual Items	31,626,000,000	81,863,000,000	-47,749,000,000	91,002,000,000	-14,555,000,000
29010	Basic Average Shares	46,129,260,138	46,129,260,138	41,545,970,076	41,096,058,485	41,912,412,767
20231	Insurance And Claims	95,382,000,000	26,126,000,000	27,316,000,000	76,281,000,000	108,015,000,000
20287	Rent And Landing Fees	339,296,000,000	79,346,000,000	308,771,000,000	287,234,000,000	242,572,000,000
29011	Diluted Average Shares	46,129,260,138	46,129,260,138	41,545,970,076	41,109,280,978	41,918,469,874
20162	Special Income Charges	31,626,000,000	81,863,000,000	-47,749,000,000	91,002,000,000	-14,555,000,000
20315	Reconciled Depreciation	839,027,000,000	219,101,000,000	701,792,000,000	1,166,940,000,000	1,340,813,000,000
20219	Gain On Sale Of Security	16,572,369,000,000	4,103,017,000,000	15,597,354,000,000	13,430,039,000,000	11,834,701,000,000
20312	Other Operating Expenses	178,337,000,000	57,867,000,000	193,841,000,000	303,159,000,000	397,221,000,000
20419	Tax Effect Of Unusual Items	7,819,213,910	20,296,967,908	-11,785,076,764	23,163,841,193	-4,214,920,265
20018	Depreciation Income Statement	839,027,000,000	219,101,000,000	701,792,000,000	1,166,940,000,000	1,340,813,000,000
20158	Selling And Marketing Expense	690,776,000,000	281,688,000,000	502,527,000,000	271,172,000,000	189,721,000,000
20093	Net Income Common Stockholders	5,952,645,000,000	1,503,567,000,000	4,260,182,000,000	3,028,205,000,000	2,187,649,000,000
20094	Net Income Continuous Operations	5,952,645,000,000	1,503,567,000,000	4,260,182,000,000	3,028,205,000,000	2,187,649,000,000
20045	General And Administrative Expense	2,730,852,000,000	769,135,000,000	2,698,501,000,000	2,259,873,000,000	1,815,373,000,000
20159	Selling General And Administration	3,421,628,000,000	1,050,823,000,000	3,201,028,000,000	2,531,045,000,000	2,005,094,000,000
20412	Other Non Operating Income Expenses	-10,727,000,000	-8,264,000,000	8,534,000,000	-45,641,000,000	-10,430,000,000
20424	Diluted N I Availto Com Stockholders	5,952,645,000,000	1,503,567,000,000	4,260,182,000,000	3,028,205,000,000	2,187,649,000,000
20417	Total Unusual Items Excluding Goodwill	31,626,000,000	81,863,000,000	-47,749,000,000	91,002,000,000	-14,555,000,000
20346	Net Income Including Noncontrolling Interests	5,952,645,000,000	1,503,567,000,000	4,260,182,000,000	3,028,205,000,000	2,187,649,000,000
20019	Depreciation And Amortization In Income Statement	839,027,000,000	219,101,000,000	701,792,000,000	1,166,940,000,000	1,340,813,000,000
20309	Net Income From Continuing And Discontinued Operation	5,952,645,000,000	1,503,567,000,000	4,260,182,000,000	3,028,205,000,000	2,187,649,000,000
20331	Net Income From Continuing Operation Net Minority Interest	5,952,645,000,000	1,503,567,000,000	4,260,182,000,000	3,028,205,000,000	2,187,649,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20304	Write Off	-31,626,000,000	7,426,000,000	-81,863,000,000	11,901,000,000	30,910,000,000	11,322,000,000	47,749,000,000	-91,002,000,000	14,555,000,000
20091	Net Income	5,952,645,000,000	1,707,184,000,000	1,503,567,000,000	1,378,048,000,000	1,363,846,000,000	1,458,282,000,000	4,260,182,000,000	3,028,205,000,000	2,187,649,000,000
29004	Basic E P S	129	37	124	116	0	32	103	74	52
29009	Diluted E P S	129	37	124	116	0	32	103	74	52
20136	Pretax Income	7,907,760,000,000	2,259,453,000,000	1,999,260,000,000	1,845,544,000,000	1,803,503,000,000	1,940,895,000,000	5,656,208,000,000	4,062,208,000,000	3,079,399,000,000
20145	Tax Provision	1,955,115,000,000	552,269,000,000	495,693,000,000	467,496,000,000	439,657,000,000	482,613,000,000	1,396,026,000,000	1,034,003,000,000	891,750,000,000
20100	Total Revenue	19,014,084,000,000	4,942,127,000,000	4,718,981,000,000	4,723,100,000,000	4,514,315,000,000	4,647,354,000,000	17,782,936,000,000	15,803,736,000,000	14,549,346,000,000
20316	Normalized Income	5,928,838,213,910	1,712,794,892,718	1,442,000,967,908	1,386,934,349,634	1,387,220,776,676	1,466,788,729,526	4,296,145,923,236	2,960,366,841,193	2,197,989,079,735
20108	Operating Expense	9,920,200,000,000	2,425,151,000,000	2,761,811,000,000	2,613,209,000,000	2,004,468,000,000	2,223,879,000,000	9,392,870,000,000	8,900,391,000,000	8,363,069,000,000
20112	Operating Revenue	19,014,084,000,000	4,942,127,000,000	4,718,981,000,000	4,723,100,000,000	4,514,315,000,000	4,647,354,000,000	17,782,936,000,000	15,803,736,000,000	14,549,346,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20416	Total Unusual Items	31,626,000,000	-7,426,000,000	81,863,000,000	-11,901,000,000	-30,910,000,000	-11,322,000,000	-47,749,000,000	91,002,000,000	-14,555,000,000
29010	Basic Average Shares	46,129,260,138	46,129,260,138	46,129,260,138	45,295,934,672	0	46,129,260,138	41,545,970,076	41,096,058,485	41,912,412,767
20231	Insurance And Claims	95,382,000,000	21,423,000,000	26,126,000,000	27,557,000,000	20,276,000,000	17,047,000,000	27,316,000,000	76,281,000,000	108,015,000,000
20287	Rent And Landing Fees	339,296,000,000	93,169,000,000	79,346,000,000	80,736,000,000	86,045,000,000	64,128,000,000	308,771,000,000	287,234,000,000	242,572,000,000
29011	Diluted Average Shares	46,129,260,138	46,129,260,138	46,129,260,138	45,295,934,672	0	46,129,260,138	41,545,970,076	41,109,280,978	41,918,469,874
20162	Special Income Charges	31,626,000,000	-7,426,000,000	81,863,000,000	-11,901,000,000	-30,910,000,000	-11,322,000,000	-47,749,000,000	91,002,000,000	-14,555,000,000
20315	Reconciled Depreciation	839,027,000,000	235,468,000,000	219,101,000,000	208,370,000,000	60,527,000,000	234,113,000,000	701,792,000,000	1,166,940,000,000	1,340,813,000,000
20219	Gain On Sale Of Security	16,572,369,000,000	4,222,111,000,000	4,103,017,000,000	4,097,784,000,000	4,115,226,000,000	4,026,551,000,000	15,597,354,000,000	13,430,039,000,000	11,834,701,000,000
20312	Other Operating Expenses	178,337,000,000	45,289,000,000	57,867,000,000	37,321,000,000	37,860,000,000	33,844,000,000	193,841,000,000	303,159,000,000	397,221,000,000
20419	Tax Effect Of Unusual Items	7,819,213,910	-1,815,107,282	20,296,967,908	-3,014,650,367	-7,535,223,324	-2,815,270,474	-11,785,076,764	23,163,841,193	-4,214,920,265
20018	Depreciation Income Statement	839,027,000,000	235,468,000,000	219,101,000,000	208,370,000,000	60,527,000,000	234,113,000,000	701,792,000,000	1,166,940,000,000	1,340,813,000,000
20158	Selling And Marketing Expense	690,776,000,000	109,737,000,000	281,688,000,000	214,950,000,000	84,401,000,000	98,054,000,000	502,527,000,000	271,172,000,000	189,721,000,000
20093	Net Income Common Stockholders	5,952,645,000,000	1,707,184,000,000	1,503,567,000,000	1,378,048,000,000	1,363,846,000,000	1,458,282,000,000	4,260,182,000,000	3,028,205,000,000	2,187,649,000,000
20094	Net Income Continuous Operations	5,952,645,000,000	1,707,184,000,000	1,503,567,000,000	1,378,048,000,000	1,363,846,000,000	1,458,282,000,000	4,260,182,000,000	3,028,205,000,000	2,187,649,000,000
20045	General And Administrative Expense	2,730,852,000,000	730,520,000,000	769,135,000,000	667,587,000,000	563,610,000,000	597,356,000,000	2,698,501,000,000	2,259,873,000,000	1,815,373,000,000
20159	Selling General And Administration	3,421,628,000,000	840,257,000,000	1,050,823,000,000	882,537,000,000	648,011,000,000	695,410,000,000	3,201,028,000,000	2,531,045,000,000	2,005,094,000,000
20412	Other Non Operating Income Expenses	-10,727,000,000	-6,434,000,000	-8,264,000,000	-296,000,000	4,267,000,000	2,137,000,000	8,534,000,000	-45,641,000,000	-10,430,000,000
20424	Diluted N I Availto Com Stockholders	5,952,645,000,000	1,707,184,000,000	1,503,567,000,000	1,378,048,000,000	1,363,846,000,000	1,458,282,000,000	4,260,182,000,000	3,028,205,000,000	2,187,649,000,000
20417	Total Unusual Items Excluding Goodwill	31,626,000,000	-7,426,000,000	81,863,000,000	-11,901,000,000	-30,910,000,000	-11,322,000,000	-47,749,000,000	91,002,000,000	-14,555,000,000
20346	Net Income Including Noncontrolling Interests	5,952,645,000,000	1,707,184,000,000	1,503,567,000,000	1,378,048,000,000	1,363,846,000,000	1,458,282,000,000	4,260,182,000,000	3,028,205,000,000	2,187,649,000,000
20019	Depreciation And Amortization In Income Statement	839,027,000,000	235,468,000,000	219,101,000,000	208,370,000,000	60,527,000,000	234,113,000,000	701,792,000,000	1,166,940,000,000	1,340,813,000,000
20309	Net Income From Continuing And Discontinued Operation	5,952,645,000,000	1,707,184,000,000	1,503,567,000,000	1,378,048,000,000	1,363,846,000,000	1,458,282,000,000	4,260,182,000,000	3,028,205,000,000	2,187,649,000,000
20331	Net Income From Continuing Operation Net Minority Interest	5,952,645,000,000	1,707,184,000,000	1,503,567,000,000	1,378,048,000,000	1,363,846,000,000	1,458,282,000,000	4,260,182,000,000	3,028,205,000,000	2,187,649,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	228,219,075,000,000	197,008,617,000,000	162,812,250,000,000	149,188,575,000,000
23165	Payables	1,020,102,000,000	1,092,577,000,000	797,778,000,000	750,542,000,000
23139	Net P P E	7,542,950,000,000	6,880,583,000,000	4,957,518,000,000	4,906,536,000,000
23386	Total Debt	1,104,265,000,000	2,346,852,000,000	1,679,130,000,000	1,555,927,000,000
23100	Gross P P E	12,199,997,000,000	10,869,098,000,000	9,626,107,000,000	8,808,375,000,000
23189	Receivables	2,076,434,000,000	1,547,907,000,000	1,208,200,000,000	947,918,000,000
23038	Common Stock	23,064,630,000,000	23,064,630,000,000	20,564,654,000,000	14,045,605,000,000
23329	Other Assets	562,770,000,000	643,019,000,000	329,638,000,000	424,643,000,000
23532	Share Issued	46,129,260,138	46,129,260,138	42,170,547,482	10,151,152,526
23220	Total Assets	353,624,124,000,000	305,727,438,000,000	265,289,081,000,000	239,581,524,000,000
23027	Capital Stock	23,064,630,000,000	23,064,630,000,000	20,564,654,000,000	14,045,605,000,000
23382	Other Payable	284,286,000,000	279,939,000,000	189,498,000,000	140,117,000,000
23028	Cash Financial	5,255,841,000,000	4,951,469,000,000	4,119,903,000,000	3,180,739,000,000
23179	Prepaid Assets	1,194,999,000,000	759,473,000,000	483,399,000,000	518,665,000,000
23223	Total Deposits	296,600,874,000,000	264,848,804,000,000	234,566,071,000,000	211,941,242,000,000
23436	Depositsby Bank	1,761,301,000,000	2,218,697,000,000	115,938,000,000	806,560,000,000
23245	Invested Capital	39,720,193,000,000	35,686,460,000,000	26,403,963,000,000	23,118,145,000,000
23340	Other Properties	564,137,000,000	811,941,000,000	852,144,000,000	886,353,000,000
23437	Customer Accounts	294,839,573,000,000	262,630,107,000,000	234,450,133,000,000	211,134,682,000,000
23381	Other Liabilities	1,894,186,000,000	1,744,809,000,000	1,085,678,000,000	1,513,858,000,000
23478	Other Loan Assets	217,890,572,000,000	194,953,837,000,000	162,985,052,000,000	135,001,682,000,000
23204	Retained Earnings	16,674,732,000,000	12,327,446,000,000	9,429,956,000,000	6,650,013,000,000
23217	Total Tax Payable	735,816,000,000	812,638,000,000	608,280,000,000	610,425,000,000
23231	Trading Securities	0	0	61,781,998,000,000	48,925,251,000,000
23280	Common Stock Equity	38,739,121,000,000	33,505,610,000,000	25,013,934,000,000	21,743,145,000,000
23063	Deferred Tax Assets	1,665,694,000,000	1,675,103,000,000	1,445,324,000,000	1,109,281,000,000
23403	Net Tangible Assets	37,610,787,000,000	33,246,922,000,000	25,013,934,000,000	21,743,145,000,000
23215	Stockholders Equity	38,739,121,000,000	33,505,610,000,000	25,013,934,000,000	21,743,145,000,000
23383	Tangible Book Value	37,610,787,000,000	33,246,922,000,000	25,013,934,000,000	21,743,145,000,000
23374	Total Capitalization	39,720,193,000,000	35,686,460,000,000	26,403,963,000,000	23,118,145,000,000
23312	Land And Improvements	2,444,841,000,000	2,416,605,000,000	1,645,953,000,000	1,578,336,000,000
23469	Other Equity Interest	0	0	0	3,045,000,000
23393	Ordinary Shares Number	46,129,260,138	46,129,260,138	42,170,547,482	10,151,152,526
23031	Cash And Due From Banks	34,744,506,000,000	34,254,375,000,000	22,405,131,000,000	30,223,738,000,000
23155	Other Intangible Assets	1,128,334,000,000	258,688,000,000	0	158,202,000,000
23008	Accumulated Depreciation	-4,657,047,000,000	-3,988,515,000,000	-4,668,589,000,000	-3,901,839,000,000
23282	Construction In Progress	828,039,000,000	535,011,000,000	432,853,000,000	207,098,000,000
23030	Cash And Cash Equivalents	40,047,306,000,000	39,260,070,000,000	26,576,898,000,000	33,430,321,000,000
23012	Additional Paid In Capital	-3,929,100,000,000	-3,929,100,000,000	-6,366,776,000,000	0
23275	Buildings And Improvements	4,098,085,000,000	3,378,244,000,000	3,155,001,000,000	2,769,275,000,000
23020	Available For Sale Securities	66,074,278,000,000	56,759,376,000,000	64,789,754,000,000	48,978,137,000,000
23319	Machinery Furniture Equipment	4,264,895,000,000	3,727,297,000,000	3,540,156,000,000	3,367,313,000,000
23552	Fixed Assets Revaluation Reserve	444,530,000,000	444,530,000,000	444,530,000,000	395,725,000,000
23107	Interest Bearing Deposits Assets	46,959,000,000	54,226,000,000	51,864,000,000	25,844,000,000
23016	Allowance For Loans And Lease Losses	9,688,462,000,000	9,198,388,000,000	7,475,773,000,000	6,045,741,000,000
23098	Goodwill And Other Intangible Assets	1,128,334,000,000	258,688,000,000	0	158,202,000,000
23261	Total Equity Gross Minority Interest	38,739,121,000,000	33,505,610,000,000	25,013,934,000,000	21,743,145,000,000
23259	Total Liabilities Net Minority Interest	314,885,003,000,000	272,221,828,000,000	240,275,147,000,000	217,838,379,000,000
23124	Long Term Debt And Capital Lease Obligation	1,104,265,000,000	2,346,852,000,000	1,679,130,000,000	1,555,927,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	40,047,306,000,000	39,260,070,000,000	26,576,898,000,000	33,430,321,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	234,306,648,000,000	228,219,075,000,000	219,650,394,000,000	210,575,108,000,000	202,641,354,000,000	197,008,617,000,000	162,812,250,000,000	149,188,575,000,000
23165	Payables	935,791,000,000	1,020,102,000,000	890,494,000,000	757,551,000,000	1,070,681,000,000	1,092,577,000,000	797,778,000,000	750,542,000,000
23139	Net P P E	8,289,653,000,000	7,542,950,000,000	7,693,464,000,000	7,151,079,000,000	7,009,159,000,000	6,880,583,000,000	4,957,518,000,000	4,906,536,000,000
23386	Total Debt	1,667,459,000,000	1,104,265,000,000	2,305,225,000,000	2,344,635,000,000	2,353,701,000,000	2,346,852,000,000	1,679,130,000,000	1,555,927,000,000
23100	Gross P P E	13,216,801,000,000	12,199,997,000,000	12,710,385,000,000	11,915,320,000,000	11,587,383,000,000	10,869,098,000,000	9,626,107,000,000	8,808,375,000,000
23189	Receivables	2,189,904,000,000	2,076,434,000,000	1,381,601,000,000	2,552,671,000,000	1,439,728,000,000	1,547,907,000,000	1,208,200,000,000	947,918,000,000
23038	Common Stock	23,064,630,000,000	23,064,630,000,000	23,064,630,000,000	23,064,630,000,000	23,064,630,000,000	23,064,630,000,000	20,564,654,000,000	14,045,605,000,000
23329	Other Assets	699,665,000,000	562,770,000,000	750,935,000,000	723,051,000,000	733,529,000,000	643,019,000,000	329,638,000,000	424,643,000,000
23532	Share Issued	46,129,260,138	46,129,260,138	46,129,260,138	46,129,260,138	46,129,260,138	46,129,260,138	42,170,547,482	10,151,152,526
23220	Total Assets	357,903,623,000,000	353,624,124,000,000	319,846,454,000,000	313,612,591,000,000	313,252,694,000,000	305,727,438,000,000	265,289,081,000,000	239,581,524,000,000
23027	Capital Stock	23,064,630,000,000	23,064,630,000,000	23,064,630,000,000	23,064,630,000,000	23,064,630,000,000	23,064,630,000,000	20,564,654,000,000	14,045,605,000,000
23382	Other Payable	282,892,000,000	284,286,000,000	296,662,000,000	283,590,000,000	279,658,000,000	279,939,000,000	189,498,000,000	140,117,000,000
23028	Cash Financial	6,274,964,000,000	5,255,841,000,000	3,891,102,000,000	4,952,252,000,000	4,923,286,000,000	4,951,469,000,000	4,119,903,000,000	3,180,739,000,000
23179	Prepaid Assets	1,971,875,000,000	1,194,999,000,000	1,450,472,000,000	1,367,632,000,000	1,146,351,000,000	759,473,000,000	483,399,000,000	518,665,000,000
23223	Total Deposits	299,871,799,000,000	296,600,874,000,000	264,731,881,000,000	255,445,159,000,000	271,646,595,000,000	264,848,804,000,000	234,566,071,000,000	211,941,242,000,000
23436	Depositsby Bank	1,672,376,000,000	1,761,301,000,000	1,385,714,000,000	2,129,386,000,000	1,444,794,000,000	2,218,697,000,000	115,938,000,000	806,560,000,000
23245	Invested Capital	42,131,358,000,000	39,720,193,000,000	39,341,008,000,000	38,058,656,000,000	37,134,639,000,000	35,686,460,000,000	26,403,963,000,000	23,118,145,000,000
23340	Other Properties	1,403,049,000,000	564,137,000,000	524,082,000,000	514,733,000,000	525,374,000,000	811,941,000,000	852,144,000,000	886,353,000,000
23437	Customer Accounts	298,199,423,000,000	294,839,573,000,000	263,046,167,000,000	253,315,773,000,000	270,201,801,000,000	262,630,107,000,000	234,450,133,000,000	211,134,682,000,000
23381	Other Liabilities	2,116,127,000,000	1,894,186,000,000	1,487,379,000,000	2,232,415,000,000	1,480,404,000,000	1,744,809,000,000	1,085,678,000,000	1,513,858,000,000
23478	Other Loan Assets	220,374,638,000,000	217,890,572,000,000	207,347,642,000,000	200,779,927,000,000	193,777,051,000,000	194,953,837,000,000	162,985,052,000,000	135,001,682,000,000
23204	Retained Earnings	18,381,916,000,000	16,674,732,000,000	15,171,165,000,000	13,793,117,000,000	13,802,853,000,000	12,327,446,000,000	9,429,956,000,000	6,650,013,000,000
23217	Total Tax Payable	652,899,000,000	735,816,000,000	593,832,000,000	473,961,000,000	791,023,000,000	812,638,000,000	608,280,000,000	610,425,000,000
23231	Trading Securities	0	0	0	0	0	0	61,781,998,000,000	48,925,251,000,000
23280	Common Stock Equity	40,554,750,000,000	38,739,121,000,000	37,177,504,000,000	35,903,461,000,000	34,992,047,000,000	33,505,610,000,000	25,013,934,000,000	21,743,145,000,000
23063	Deferred Tax Assets	1,485,652,000,000	1,665,694,000,000	1,733,082,000,000	1,702,771,000,000	1,614,110,000,000	1,675,103,000,000	1,445,324,000,000	1,109,281,000,000
23403	Net Tangible Assets	39,142,453,000,000	37,610,787,000,000	37,177,504,000,000	35,903,461,000,000	34,992,047,000,000	33,246,922,000,000	25,013,934,000,000	21,743,145,000,000
23215	Stockholders Equity	40,554,750,000,000	38,739,121,000,000	37,177,504,000,000	35,903,461,000,000	34,992,047,000,000	33,505,610,000,000	25,013,934,000,000	21,743,145,000,000
23383	Tangible Book Value	39,142,453,000,000	37,610,787,000,000	37,177,504,000,000	35,903,461,000,000	34,992,047,000,000	33,246,922,000,000	25,013,934,000,000	21,743,145,000,000
23374	Total Capitalization	42,131,358,000,000	39,720,193,000,000	39,341,008,000,000	38,058,656,000,000	37,134,639,000,000	35,686,460,000,000	26,403,963,000,000	23,118,145,000,000
23312	Land And Improvements	2,444,892,000,000	2,444,841,000,000	2,444,743,000,000	2,444,238,000,000	2,444,238,000,000	2,416,605,000,000	1,645,953,000,000	1,578,336,000,000
23469	Other Equity Interest	0	0	0	0	0	0	0	3,045,000,000
23393	Ordinary Shares Number	46,129,260,138	46,129,260,138	46,129,260,138	46,129,260,138	46,129,260,138	46,129,260,138	42,170,547,482	10,151,152,526
23031	Cash And Due From Banks	35,998,997,000,000	34,744,506,000,000	27,488,550,000,000	33,091,869,000,000	30,475,391,000,000	34,254,375,000,000	22,405,131,000,000	30,223,738,000,000
23155	Other Intangible Assets	1,412,297,000,000	1,128,334,000,000	0	0	0	258,688,000,000	0	158,202,000,000
23008	Accumulated Depreciation	-4,927,148,000,000	-4,657,047,000,000	-5,016,921,000,000	-4,764,241,000,000	-4,578,224,000,000	-3,988,515,000,000	-4,668,589,000,000	-3,901,839,000,000
23282	Construction In Progress	818,998,000,000	828,039,000,000	651,016,000,000	559,776,000,000	481,072,000,000	535,011,000,000	432,853,000,000	207,098,000,000
23030	Cash And Cash Equivalents	42,322,103,000,000	40,047,306,000,000	31,430,119,000,000	38,092,704,000,000	35,453,212,000,000	39,260,070,000,000	26,576,898,000,000	33,430,321,000,000
23012	Additional Paid In Capital	-3,929,100,000,000	-3,929,100,000,000	-3,929,100,000,000	-3,929,100,000,000	-3,929,100,000,000	-3,929,100,000,000	-6,366,776,000,000	0
23275	Buildings And Improvements	4,082,682,000,000	4,098,085,000,000	3,995,696,000,000	3,481,514,000,000	3,477,950,000,000	3,378,244,000,000	3,155,001,000,000	2,769,275,000,000
23020	Available For Sale Securities	59,354,886,000,000	66,074,278,000,000	51,442,360,000,000	47,542,738,000,000	59,880,700,000,000	56,759,376,000,000	64,789,754,000,000	48,978,137,000,000
23319	Machinery Furniture Equipment	4,467,180,000,000	4,264,895,000,000	5,094,848,000,000	4,915,059,000,000	4,658,749,000,000	3,727,297,000,000	3,540,156,000,000	3,367,313,000,000
23552	Fixed Assets Revaluation Reserve	444,530,000,000	444,530,000,000	444,530,000,000	444,530,000,000	444,530,000,000	444,530,000,000	444,530,000,000	395,725,000,000
23107	Interest Bearing Deposits Assets	48,142,000,000	46,959,000,000	50,467,000,000	48,583,000,000	54,535,000,000	54,226,000,000	51,864,000,000	25,844,000,000
23016	Allowance For Loans And Lease Losses	9,739,816,000,000	9,688,462,000,000	9,706,612,000,000	9,707,378,000,000	9,456,036,000,000	9,198,388,000,000	7,475,773,000,000	6,045,741,000,000
23098	Goodwill And Other Intangible Assets	1,412,297,000,000	1,128,334,000,000	0	0	0	258,688,000,000	0	158,202,000,000
23261	Total Equity Gross Minority Interest	40,554,750,000,000	38,739,121,000,000	37,177,504,000,000	35,903,461,000,000	34,992,047,000,000	33,505,610,000,000	25,013,934,000,000	21,743,145,000,000
23259	Total Liabilities Net Minority Interest	317,348,873,000,000	314,885,003,000,000	282,668,950,000,000	277,709,130,000,000	278,260,647,000,000	272,221,828,000,000	240,275,147,000,000	217,838,379,000,000
23124	Long Term Debt And Capital Lease Obligation	1,667,459,000,000	1,104,265,000,000	2,305,225,000,000	2,344,635,000,000	2,353,701,000,000	2,346,852,000,000	1,679,130,000,000	1,555,927,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	42,322,103,000,000	40,047,306,000,000	31,430,119,000,000	38,092,704,000,000	35,453,212,000,000	39,260,070,000,000	26,576,898,000,000	33,430,321,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	5,521,000,000	1,580,000,000	0	0	7,210,000,000
26285	All Taxes Paid	-2,282,662,000,000	-350,637,000,000	-1,617,491,000,000	-1,471,691,000,000	-1,053,601,000,000
26185	Free Cash Flow	-2,898,047,000,000	24,121,059,000,000	-156,267,000,000	15,909,290,000,000	11,094,113,000,000
26027	Changes In Cash	7,123,508,000,000	8,582,483,000,000	12,679,147,000,000	27,841,000,000	299,017,000,000
26182	Issuance Of Debt	15,039,761,000,000	1,080,864,000,000	742,500,000,000	0	96,000,000,000
26016	End Cash Position	42,315,924,000,000	40,021,092,000,000	39,221,419,000,000	26,542,272,000,000	26,514,431,000,000
26112	Purchase Of P P E	-988,446,000,000	-27,643,000,000	-1,897,082,000,000	-787,504,000,000	-1,093,299,000,000
26183	Repayment Of Debt	-4,491,860,000,000	-1,375,000,000,000	0	0	0
26125	Sale Of Investment	102,520,836,000,000	25,373,067,000,000	464,041,150,000,000	466,832,322,000,000	160,377,208,000,000
26005	Capital Expenditure	-2,129,397,000,000	-1,019,275,000,000	-2,041,797,000,000	-787,504,000,000	-1,093,299,000,000
26007	Cash Dividends Paid	-10,660,000,000	0	-757,051,000,000	0	-254,808,000,000
26012	Financing Cash Flow	9,975,908,000,000	-339,064,000,000	4,798,909,000,000	-77,929,000,000	-140,494,000,000
26013	Investing Cash Flow	-2,083,750,000,000	-16,218,787,000,000	5,994,708,000,000	-16,591,024,000,000	-11,747,901,000,000
26014	Operating Cash Flow	-768,650,000,000	25,140,334,000,000	1,885,530,000,000	16,696,794,000,000	12,187,412,000,000
26098	Common Stock Issuance	0	-3,684,000,000	4,999,952,000,000	52,286,000,000	259,641,000,000
26283	Cash Paymentsfor Loans	-32,238,042,000,000	-8,567,926,000,000	-35,939,521,000,000	-15,264,858,000,000	-21,861,095,000,000
26110	Purchase Of Investment	-102,480,710,000,000	-40,574,159,000,000	-456,004,645,000,000	-482,635,842,000,000	-171,039,020,000,000
26015	Beginning Cash Position	35,192,416,000,000	31,438,609,000,000	26,542,272,000,000	26,514,431,000,000	26,215,414,000,000
26277	Cash Receiptsfrom Loans	1,695,653,000,000	469,871,000,000	1,377,882,000,000	998,496,000,000	854,564,000,000
26223	Classesof Cash Payments	-56,892,093,000,000	-12,259,429,000,000	-54,524,438,000,000	-39,105,088,000,000	-41,898,619,000,000
26099	Long Term Debt Issuance	15,039,761,000,000	1,080,864,000,000	742,500,000,000	0	96,000,000,000
26090	Long Term Debt Payments	-4,491,860,000,000	-1,375,000,000,000	0	0	0
26108	Purchase Of Intangibles	-1,140,951,000,000	-991,632,000,000	-144,715,000,000	0	0
26181	Issuance Of Capital Stock	0	-3,684,000,000	4,999,952,000,000	52,286,000,000	259,641,000,000
26071	Net Common Stock Issuance	0	-3,684,000,000	4,999,952,000,000	52,286,000,000	259,641,000,000
26154	Common Stock Dividend Paid	-10,660,000,000	0	-757,051,000,000	0	-254,808,000,000
26073	Net Long Term Debt Issuance	10,547,901,000,000	-294,136,000,000	742,500,000,000	0	96,000,000,000
26164	Net Other Financing Charges	0	0	0	0	96,000,000,000
26119	Net P P E Purchase And Sale	-982,925,000,000	-26,063,000,000	-1,897,082,000,000	-787,504,000,000	-1,086,089,000,000
26274	Cash Receiptsfrom Tax Refunds	48,173,000,000	48,173,000,000	89,446,000,000	28,050,000,000	176,919,000,000
26072	Net Issuance Payments Of Debt	10,547,901,000,000	-294,136,000,000	742,500,000,000	0	96,000,000,000
26118	Net Investment Purchase And Sale	40,126,000,000	-15,201,092,000,000	8,036,505,000,000	-15,803,520,000,000	-10,661,812,000,000
26117	Net Intangibles Purchase And Sale	-1,140,951,000,000	-991,632,000,000	-144,715,000,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-17,596,528,000,000	-3,898,497,000,000	-12,969,554,000,000	-14,131,885,000,000	-10,490,340,000,000
26222	Other Cash Receiptsfrom Operating Activities	27,546,518,000,000	7,274,425,000,000	22,967,788,000,000	21,226,244,000,000	19,878,981,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	-4,774,861,000,000	557,631,000,000	-3,997,872,000,000	-8,236,654,000,000	-8,493,583,000,000
26276	Cash Receiptsfrom Depositsby Banksand Customers	26,620,891,000,000	29,607,294,000,000	30,266,117,000,000	33,549,092,000,000	33,020,159,000,000
26278	Cash Receiptsfrom Securities Related Activities	0	0	1,708,735,000,000	0	332,327,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-768,650,000,000	25,140,334,000,000	1,885,530,000,000	16,696,794,000,000	12,187,412,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	56,123,443,000,000	37,399,763,000,000	56,409,968,000,000	55,801,882,000,000	54,086,031,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	5,521,000,000	0	1,580,000,000	0	0	0	0	0	7,210,000,000
26285	All Taxes Paid	-2,282,662,000,000	-681,780,000,000	-350,637,000,000	-391,981,000,000	-858,264,000,000	-460,196,000,000	-1,617,491,000,000	-1,471,691,000,000	-1,053,601,000,000
26185	Free Cash Flow	-2,898,047,000,000	-4,172,918,000,000	24,121,059,000,000	-516,091,000,000	-22,330,097,000,000	-1,051,711,000,000	-156,267,000,000	15,909,290,000,000	11,094,113,000,000
26027	Changes In Cash	7,123,508,000,000	2,294,832,000,000	8,582,483,000,000	-6,621,340,000,000	2,867,533,000,000	-4,029,003,000,000	12,679,147,000,000	27,841,000,000	299,017,000,000
26182	Issuance Of Debt	15,039,761,000,000	2,159,697,000,000	1,080,864,000,000	-3,106,339,000,000	0	0	742,500,000,000	0	96,000,000,000
26016	End Cash Position	42,315,924,000,000	42,315,924,000,000	40,021,092,000,000	31,438,609,000,000	38,059,949,000,000	35,192,416,000,000	39,221,419,000,000	26,542,272,000,000	26,514,431,000,000
26112	Purchase Of P P E	-988,446,000,000	-223,030,000,000	-27,643,000,000	-279,226,000,000	-280,829,000,000	-60,827,000,000	-1,897,082,000,000	-787,504,000,000	-1,093,299,000,000
26183	Repayment Of Debt	-4,491,860,000,000	-2,335,553,000,000	-1,375,000,000,000	0	0	0	0	0	0
26125	Sale Of Investment	102,520,836,000,000	49,598,225,000,000	25,373,067,000,000	13,816,837,000,000	13,732,707,000,000	58,157,457,000,000	464,041,150,000,000	466,832,322,000,000	160,377,208,000,000
26005	Capital Expenditure	-2,129,397,000,000	-550,067,000,000	-1,019,275,000,000	-279,226,000,000	-280,829,000,000	-238,545,000,000	-2,041,797,000,000	-787,504,000,000	-1,093,299,000,000
26007	Cash Dividends Paid	-10,660,000,000	0	0	0	0	0	-757,051,000,000	0	-254,808,000,000
26012	Financing Cash Flow	9,975,908,000,000	-209,484,000,000	-339,064,000,000	-3,932,346,000,000	14,456,802,000,000	-22,395,000,000	4,798,909,000,000	-77,929,000,000	-140,494,000,000
26013	Investing Cash Flow	-2,083,750,000,000	6,127,167,000,000	-16,218,787,000,000	-2,452,129,000,000	10,459,999,000,000	-3,193,442,000,000	5,994,708,000,000	-16,591,024,000,000	-11,747,901,000,000
26014	Operating Cash Flow	-768,650,000,000	-3,622,851,000,000	25,140,334,000,000	-236,865,000,000	-22,049,268,000,000	-813,166,000,000	1,885,530,000,000	16,696,794,000,000	12,187,412,000,000
26098	Common Stock Issuance	0	0	-3,684,000,000	0	0	0	4,999,952,000,000	52,286,000,000	259,641,000,000
26283	Cash Paymentsfor Loans	-32,238,042,000,000	-6,160,069,000,000	-8,567,926,000,000	-9,091,338,000,000	-8,418,709,000,000	-5,908,417,000,000	-35,939,521,000,000	-15,264,858,000,000	-21,861,095,000,000
26110	Purchase Of Investment	-102,480,710,000,000	-42,920,991,000,000	-40,574,159,000,000	-15,989,740,000,000	-2,995,820,000,000	-61,112,354,000,000	-456,004,645,000,000	-482,635,842,000,000	-171,039,020,000,000
26015	Beginning Cash Position	35,192,416,000,000	40,021,092,000,000	31,438,609,000,000	38,059,949,000,000	35,192,416,000,000	39,221,419,000,000	26,542,272,000,000	26,514,431,000,000	26,215,414,000,000
26277	Cash Receiptsfrom Loans	1,695,653,000,000	386,056,000,000	469,871,000,000	470,524,000,000	369,202,000,000	393,767,000,000	1,377,882,000,000	998,496,000,000	854,564,000,000
26223	Classesof Cash Payments	-56,892,093,000,000	-15,492,489,000,000	-12,259,429,000,000	-8,350,027,000,000	-20,790,148,000,000	-16,596,807,000,000	-54,524,438,000,000	-39,105,088,000,000	-41,898,619,000,000
26099	Long Term Debt Issuance	15,039,761,000,000	2,159,697,000,000	1,080,864,000,000	-3,106,339,000,000	0	0	742,500,000,000	0	96,000,000,000
26090	Long Term Debt Payments	-4,491,860,000,000	-2,335,553,000,000	-1,375,000,000,000	0	0	0	0	0	0
26108	Purchase Of Intangibles	-1,140,951,000,000	-327,037,000,000	-991,632,000,000	0	0	-177,718,000,000	-144,715,000,000	0	0
26181	Issuance Of Capital Stock	0	0	-3,684,000,000	0	0	0	4,999,952,000,000	52,286,000,000	259,641,000,000
26071	Net Common Stock Issuance	0	0	-3,684,000,000	0	0	0	4,999,952,000,000	52,286,000,000	259,641,000,000
26154	Common Stock Dividend Paid	-10,660,000,000	0	0	0	0	0	-757,051,000,000	0	-254,808,000,000
26073	Net Long Term Debt Issuance	10,547,901,000,000	-175,856,000,000	-294,136,000,000	-3,887,646,000,000	0	0	742,500,000,000	0	96,000,000,000
26164	Net Other Financing Charges	0	0	0	0	0	0	0	0	96,000,000,000
26119	Net P P E Purchase And Sale	-982,925,000,000	-223,030,000,000	-26,063,000,000	-279,226,000,000	-276,888,000,000	-60,827,000,000	-1,897,082,000,000	-787,504,000,000	-1,086,089,000,000
26274	Cash Receiptsfrom Tax Refunds	48,173,000,000	206,703,000,000	48,173,000,000	0	0	0	89,446,000,000	28,050,000,000	176,919,000,000
26072	Net Issuance Payments Of Debt	10,547,901,000,000	-175,856,000,000	-294,136,000,000	-3,887,646,000,000	0	0	742,500,000,000	0	96,000,000,000
26118	Net Investment Purchase And Sale	40,126,000,000	6,677,234,000,000	-15,201,092,000,000	-2,172,903,000,000	10,736,887,000,000	-2,954,897,000,000	8,036,505,000,000	-15,803,520,000,000	-10,661,812,000,000
26117	Net Intangibles Purchase And Sale	-1,140,951,000,000	-327,037,000,000	-991,632,000,000	0	0	-177,718,000,000	-144,715,000,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-17,596,528,000,000	-6,631,257,000,000	-3,898,497,000,000	-4,088,675,000,000	-2,978,099,000,000	-6,596,114,000,000	-12,969,554,000,000	-14,131,885,000,000	-10,490,340,000,000
26222	Other Cash Receiptsfrom Operating Activities	27,546,518,000,000	7,911,877,000,000	7,274,425,000,000	5,118,719,000,000	7,241,497,000,000	6,520,055,000,000	22,967,788,000,000	21,226,244,000,000	19,878,981,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	-4,774,861,000,000	-2,019,383,000,000	557,631,000,000	5,221,967,000,000	-8,535,076,000,000	-3,632,080,000,000	-3,997,872,000,000	-8,236,654,000,000	-8,493,583,000,000
26276	Cash Receiptsfrom Depositsby Banksand Customers	26,620,891,000,000	3,359,497,000,000	29,607,294,000,000	0	0	8,869,819,000,000	30,266,117,000,000	33,549,092,000,000	33,020,159,000,000
26278	Cash Receiptsfrom Securities Related Activities	0	5,505,000,000	0	0	0	0	1,708,735,000,000	0	332,327,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-768,650,000,000	-3,622,851,000,000	25,140,334,000,000	-236,865,000,000	-22,049,268,000,000	-813,166,000,000	1,885,530,000,000	16,696,794,000,000	12,187,412,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	56,123,443,000,000	11,869,638,000,000	37,399,763,000,000	8,113,162,000,000	-1,259,120,000,000	15,783,641,000,000	56,409,968,000,000	55,801,882,000,000	54,086,031,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Ex-Dividend Date	1y Target Est
BRIS	PT Bank Syariah Indonesia Tbk	2024-04-15	At close: 04:12PM WIB	2,730	2,730	2,700	2,710	2,690.00 - 2,750.00	2,690	2,750	1,450.00 - 2,960.00	1,450	2,960	13,370,900	46,197,367	124,549,000,000,000	1	22	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.34%)	9	May 31, 2023	2,561
BRIS	PT Bank Syariah Indonesia Tbk	2024-04-12	At close: 04:12PM WIB	2,730	2,730	2,700	2,710	2,690.00 - 2,750.00	2,690	2,750	1,450.00 - 2,960.00	1,450	2,960	13,370,900	45,894,216	124,549,000,000,000	1	22	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.34%)	9	May 31, 2023	2,561
BRIS	PT Bank Syariah Indonesia Tbk	2024-04-11	At close: 04:12PM WIB	2,730	2,730	2,700	2,710	2,690.00 - 2,750.00	2,690	2,750	1,450.00 - 2,960.00	1,450	2,960	13,370,900	45,711,349	124,549,000,000,000	1	22	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.34%)	9	May 31, 2023	2,561
BRIS	PT Bank Syariah Indonesia Tbk	2024-04-10	At close: 04:12PM WIB	2,730	2,730	2,700	2,710	2,690.00 - 2,750.00	2,690	2,750	1,450.00 - 2,960.00	1,450	2,960	13,370,900	46,037,628	124,549,000,000,000	1	22	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.34%)	9	May 31, 2023	2,561
BRIS	PT Bank Syariah Indonesia Tbk	2024-04-05	At close: 04:12PM WIB	2,730	2,730	3,410	2,460	2,690.00 - 2,750.00	2,690	2,750	1,450.00 - 2,960.00	1,450	2,960	13,370,900	47,560,437	124,549,000,000,000	1	22	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.34%)	9	May 31, 2023	2,561
BRIS	PT Bank Syariah Indonesia Tbk	2024-04-04	At close: 04:14PM WIB	2,640	2,660	3,300	2,400	2,650.00 - 2,740.00	2,650	2,740	1,450.00 - 2,960.00	1,450	2,960	35,061,300	48,520,003	125,933,000,000,000	1	22	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.34%)	9	May 31, 2023	2,561
BRIS	PT Bank Syariah Indonesia Tbk	2024-04-03	At close: 04:12PM WIB	2,690	2,690	3,360	2,020	2,600.00 - 2,690.00	2,600	2,690	1,450.00 - 2,960.00	1,450	2,960	24,102,000	49,498,812	121,781,000,000,000	1	21	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.34%)	9	May 31, 2023	2,561
BRIS	PT Bank Syariah Indonesia Tbk	2024-04-02	At close: 04:14PM WIB	2,550	2,550	3,180	2,440	2,510.00 - 2,700.00	2,510	2,700	1,450.00 - 2,960.00	1,450	2,960	68,896,800	49,630,094	124,088,000,000,000	1	22	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.34%)	9	May 31, 2023	2,561
BRIS	PT Bank Syariah Indonesia Tbk	2024-04-01	At close: 04:14PM WIB	2,710	2,710	3,380	2,300	2,440.00 - 2,720.00	2,440	2,720	1,450.00 - 2,960.00	1,450	2,960	98,265,300	48,162,050	117,630,000,000,000	1	21	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.34%)	9	May 31, 2023	2,561
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-29	At close: 04:14PM WIB	2,720	2,740	3,400	2,440	2,670.00 - 2,750.00	2,670	2,750	1,450.00 - 2,960.00	1,450	2,960	20,968,100	48,162,050	125,010,000,000,000	1	22	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.34%)	9	May 31, 2023	2,561
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-28	At close: 04:14PM WIB	2,720	2,740	3,400	2,440	2,670.00 - 2,750.00	2,670	2,750	1,450.00 - 2,960.00	1,450	2,960	20,968,100	48,164,308	125,010,000,000,000	1	22	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.34%)	9	May 31, 2023	2,561
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-27	At close: 04:13PM WIB	2,680	2,690	2,710	2,720	2,670.00 - 2,760.00	2,670	2,760	1,450.00 - 2,960.00	1,450	2,960	56,342,100	46,796,103	125,472,000,000,000	1	22	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.35%)	9	May 31, 2023	2,561
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-26	At close: 04:14PM WIB	2,660	2,680	2,670	2,680	2,630.00 - 2,680.00	2,630	2,680	1,450.00 - 2,960.00	1,450	2,960	19,794,100	46,984,441	123,627,000,000,000	1	22	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.35%)	9	May 31, 2023	2,561
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-25	At close: 04:14PM WIB	2,630	2,650	2,660	2,670	2,630.00 - 2,680.00	2,630	2,680	1,450.00 - 2,960.00	1,450	2,960	26,442,400	47,808,729	122,704,000,000,000	1	22	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.35%)	9	May 31, 2023	2,561
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-22	At close: 04:14PM WIB	2,680	2,680	2,630	2,640	2,620.00 - 2,680.00	2,620	2,680	1,450.00 - 2,960.00	1,450	2,960	21,439,200	48,292,316	121,320,000,000,000	1	21	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.34%)	9	May 31, 2023	2,561
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-21	At close: 04:14PM WIB	2,660	0	0	0	0.0000 - 0.0000	0	0		0		0	48,069,378	0	1	0	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.34%)	9	May 31, 2023	2,561
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-14	As of 01:51PM WIB. Market open.	2,850	2,870	2,730	2,740	2,730.00 - 2,960.00	2,730	2,960	1,450.00 - 2,960.00	1,450	2,960	79,629,500	44,893,175	125,933,000,000,000	1	22	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.32%)	9	May 31, 2023	2,493
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-13	At close: 04:14PM WIB	2,600	2,610	2,830	2,860	2,610.00 - 2,850.00	2,610	2,850	1,450.00 - 2,850.00	1,450	2,850	98,769,200	43,584,483	131,469,000,000,000	1	23	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.36%)	9	May 31, 2023	2,493
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-11	At close: 04:14PM WIB	2,480	2,500	2,590	2,600	2,470.00 - 2,620.00	2,470	2,620	1,450.00 - 2,620.00	1,450	2,620	74,013,000	42,760,970	119,936,000,000,000	1	21	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.36%)	9	May 31, 2023	2,493
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-08	At close: 04:14PM WIB	2,480	2,500	2,590	2,600	2,470.00 - 2,620.00	2,470	2,620	1,450.00 - 2,620.00	1,450	2,620	74,013,000	41,629,331	119,936,000,000,000	1	21	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.37%)	9	May 31, 2023	2,493
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-05	At close: 04:14PM WIB	2,410	2,410	2,420	2,430	2,410.00 - 2,450.00	2,410	2,450	1,450.00 - 2,550.00	1,450	2,550	18,420,700	41,961,012	112,094,000,000,000	1	20	123	Apr 26, 2024 - Apr 27, 2024	9.24 (0.38%)	9	May 31, 2023	2,493
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-04	At close: 04:14PM WIB	2,420	2,420	2,400	2,400	2,380.00 - 2,450.00	2,380	2,450	1,450.00 - 2,550.00	1,450	2,550	22,411,600	42,305,379	111,172,000,000,000	1	19	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.38%)	9	May 31, 2023	2,493
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-01	At close: 04:14PM WIB	2,470	2,470	2,390	2,400	2,370.00 - 2,480.00	2,370	2,480	1,450.00 - 2,550.00	1,450	2,550	27,762,600	42,475,987	111,633,000,000,000	1	20	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.37%)	9	May 31, 2023	2,493
BRIS	PT Bank Syariah Indonesia Tbk	2024-02-29	At close: 04:14PM WIB	2,480	2,490	2,460	2,460	2,430.00 - 2,520.00	2,430	2,520	1,450.00 - 2,550.00	1,450	2,550	23,416,000	42,195,989	113,939,000,000,000	1	20	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.37%)	9	May 31, 2023	2,493
BRIS	PT Bank Syariah Indonesia Tbk	2024-02-28	At close: 04:14PM WIB	2,510	2,530	2,480	2,490	2,470.00 - 2,540.00	2,470	2,540	1,450.00 - 2,550.00	1,450	2,550	30,279,500	41,826,427	114,401,000,000,000	1	20	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.37%)	9	May 31, 2023	2,493
BRIS	PT Bank Syariah Indonesia Tbk	2024-02-27	At close: 04:14PM WIB	2,430	2,420	2,500	2,510	2,400.00 - 2,550.00	2,400	2,550	1,445.00 - 2,550.00	1,445	2,550	53,285,600	41,711,372	115,785,000,000,000	1	20	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.38%)	9	May 31, 2023	2,493
BRIS	PT Bank Syariah Indonesia Tbk	2024-02-26	At close: 04:14PM WIB	2,450	2,450	2,430	2,440	2,420.00 - 2,470.00	2,420	2,470	1,445.00 - 2,500.00	1,445	2,500	22,494,500	41,666,349	112,094,000,000,000	1	20	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.38%)	9	May 31, 2023	2,493
BRIS	PT Bank Syariah Indonesia Tbk	2024-02-23	At close: 04:13PM WIB	2,460	2,470	2,440	2,450	2,420.00 - 2,480.00	2,420	2,480	1,445.00 - 2,500.00	1,445	2,500	22,746,800	42,062,588	113,017,000,000,000	1	20	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.38%)	9	May 31, 2023	2,493
BRIS	PT Bank Syariah Indonesia Tbk (BRIS.JK)	2024-02-22	At close: 04:14PM WIB	2,440	2,450	2,440	2,450	2,430.00 - 2,470.00	2,430	2,470	1,445.00 - 2,500.00	1,445	2,500	32,330,100	41,730,857	113,478,000,000,000	1	20	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.38%)	9	May 31, 2023	2,493
BRIS	PT Bank Syariah Indonesia Tbk (BRIS.JK)	2024-02-21	At close: 04:14PM WIB	2,480	2,480	2,430	2,440	2,400.00 - 2,500.00	2,400	2,500	1,445.00 - 2,500.00	1,445	2,500	66,836,500	40,735,333	112,555,000,000,000	1	20	124	Apr 26, 2024 - Apr 27, 2024	9.24 (0.37%)	9	May 31, 2023	2,353

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	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)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
BRIS	PT Bank Syariah Indonesia Tbk	2024-04-15	124,550,000,000,000	22	19	7	3	1	0	0	2,960	1,450	2,514	1,884	45,890,000	47,930,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-04-12	124,550,000,000,000	22	19	7	3	1	0	0	2,960	1,450	2,465	1,864	45,710,000	40,360,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-04-11	124,550,000,000,000	22	19	7	3	1	0	0	2,960	1,450	2,465	1,864	46,040,000	40,360,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-04-10	124,550,000,000,000	22	19	7	3	1	0	0	2,960	1,450	2,465	1,864	46,040,000	40,360,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-04-05	121,780,000,000,000	22	19	7	3	1	0	0	2,960	0	2,422	1,848	48,520,000	38,060,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-04-04	124,090,000,000,000	22	19	7	3	1	0	0	2,960	0	2,407	1,843	49,500,000	41,360,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-04-03	124,090,000,000,000	22	19	7	3	1	0	0	2,960	0	2,392	1,838	49,630,000	38,760,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-04-02	117,630,000,000,000	21	18	6	3	1	0	0	2,960	0	2,381	1,834	48,160,000	33,530,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-04-01	125,010,000,000,000	22	19	7	3	1	0	0	2,960	0	2,381	1,834	48,160,000	33,530,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-29	125,010,000,000,000	22	19	7	3	1	0	0	2,960	1,450	2,366	1,829	48,160,000	41,830,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-28	125,470,000,000,000	22	19	7	3	1	0	0	2,960	0	2,349	1,823	46,800,000	41,440,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-27	121,320,000,000,000	21	19	6	3	1	0	0	2,960	0	2,336	1,818	46,980,000	48,850,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-26	121,320,000,000,000	21	19	6	3	1	0	0	2,960	0	2,321	1,813	47,810,000	51,990,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-25	121,320,000,000,000	21	19	6	3	1	0	0	2,960	1,450	2,321	1,813	47,810,000	51,990,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-22	123,630,000,000,000	22	19	7	3	1	0	0	2,960	0	2,291	1,803	48,070,000	52,090,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-21	122,700,000,000,000	22	19	7	3	1	0	0	2,960	1,450	2,291	1,803	48,070,000	52,090,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-14	131,470,000,000,000	23	20	7	3	1	0	0	2,620	0	2,176	1,774	43,580,000	32,630,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-13	119,940,000,000,000	21	18	6	3	1	0	0	2,620	0	2,176	1,774	42,980,000	32,630,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-11	119,940,000,000,000	21	18	6	3	1	0	0	2,620	1,450	2,176	1,774	42,180,000	32,630,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-08	114,400,000,000,000	20	17	6	3	1	0	0	2,550	1,450	2,158	1,770	41,630,000	27,510,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-05	111,630,000,000,000	20	17	6	3	1	0	0	2,550	0	2,099	1,755	42,310,000	40,270,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	123	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-04	111,630,000,000,000	20	17	6	3	1	0	0	2,550	1,450	2,099	1,755	42,310,000	40,270,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-03-01	113,940,000,000,000	20	17	6	3	1	0	0	2,550	1,450	2,085	1,752	42,480,000	41,430,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-02-29	114,400,000,000,000	20	17	6	3	1	58	27	2,550	1,450	2,069	1,748	42,200,000	46,500,000	46,130,000,000	48,130,000,000	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-02-28	115,780,000,000,000	20	18	6	3	1	60	28	2,500	0	2,038	1,739	41,710,000	45,030,000	46,130,000,000	48,130,000,000	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-02-27	112,090,000,000,000	20	17	6	3	1	0	0	2,500	0	2,022	1,735	41,670,000	46,560,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	123	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk	2024-02-26	113,020,000,000,000	20	17	6	3	1	0	0	2,500	0	2,022	1,735	41,670,000	46,560,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk (BRIS.JK)	2024-02-23	113,480,000,000,000	20	17	6	3	1	0	0	2,500	0	1,990	1,727	41,730,000	46,580,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk (BRIS.JK)	2024-02-22	112,560,000,000,000	20	17	6	3	1	0	0	2,500	1,445	1,990	1,727	41,730,000	46,580,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000
BRIS	PT Bank Syariah Indonesia Tbk (BRIS.JK)	2024-02-21	114,400,000,000,000	20	17	6	3	1	0	0	2,500	1,445	1,975	1,724	40,740,000	45,910,000	46,130,000,000	0	4,540,000,000	93	3	9	7	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	41	2	16	17,840,000,000,000	387	20	5,700,000,000,000	124	43	22,910,000,000,000	497	12,020,000,000,000	840	636,790,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,540	2,540	2,540	2,540	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	2,510	2,520	2,510	2,510	599,200
2024-05-08	15:48:00	2,510	2,520	2,510	2,520	1,000,100
2024-05-08	15:47:00	2,520	2,530	2,510	2,520	1,066,400
2024-05-08	15:46:00	2,530	2,540	2,520	2,520	792,500
2024-05-08	15:45:00	2,530	2,530	2,520	2,530	965,700
2024-05-08	15:44:00	2,520	2,530	2,520	2,530	249,400
2024-05-08	15:43:25	2,520	2,520	2,520	2,520	0
2024-05-08	15:43:00	2,520	2,530	2,520	2,530	365,100
2024-05-08	15:42:00	2,520	2,530	2,510	2,530	758,700
2024-05-08	15:41:00	2,520	2,530	2,520	2,530	448,100
2024-05-08	15:40:00	2,530	2,540	2,520	2,520	2,333,200
2024-05-08	15:39:00	2,560	2,560	2,530	2,530	2,590,200
2024-05-08	15:38:00	2,560	2,560	2,550	2,560	279,600
2024-05-08	15:37:00	2,560	2,560	2,550	2,560	248,200
2024-05-08	15:36:00	2,560	2,560	2,550	2,560	166,300
2024-05-08	15:35:00	2,560	2,560	2,550	2,550	303,300
2024-05-08	15:34:00	2,560	2,560	2,550	2,560	162,400
2024-05-08	15:33:00	2,560	2,560	2,550	2,560	140,600
2024-05-08	15:32:00	2,560	2,560	2,550	2,560	177,600

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,540	2,540	2,540	2,540	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	2,510	2,520	2,510	2,510	1,599,300
2024-05-08	15:46:00	2,530	2,540	2,510	2,520	1,858,900
2024-05-08	15:44:00	2,520	2,530	2,520	2,530	1,215,100
2024-05-08	15:43:26	2,530	2,530	2,530	2,530	0
2024-05-08	15:42:00	2,520	2,530	2,510	2,530	1,123,800
2024-05-08	15:40:00	2,530	2,540	2,520	2,530	2,781,300
2024-05-08	15:38:00	2,560	2,560	2,530	2,530	2,869,800
2024-05-08	15:36:00	2,560	2,560	2,550	2,560	414,500
2024-05-08	15:34:00	2,560	2,560	2,550	2,550	465,700
2024-05-08	15:32:00	2,560	2,560	2,550	2,560	318,200
2024-05-08	15:30:00	2,560	2,560	2,550	2,560	466,700
2024-05-08	15:28:00	2,560	2,560	2,550	2,550	733,600
2024-05-08	15:26:00	2,560	2,560	2,550	2,560	538,100
2024-05-08	15:24:00	2,560	2,560	2,550	2,560	300,700
2024-05-08	15:22:00	2,560	2,560	2,550	2,560	354,900
2024-05-08	15:20:00	2,560	2,560	2,550	2,560	385,200
2024-05-08	15:18:00	2,560	2,560	2,550	2,560	202,700
2024-05-08	15:16:00	2,570	2,570	2,560	2,560	2,218,700
2024-05-08	15:14:00	2,570	2,570	2,570	2,570	169,600
2024-05-08	15:12:00	2,570	2,570	2,560	2,570	74,200
2024-05-08	15:10:00	2,570	2,570	2,560	2,570	399,800
2024-05-08	15:08:00	2,570	2,570	2,560	2,570	201,500
2024-05-08	15:06:00	2,570	2,570	2,560	2,570	113,800
2024-05-08	15:04:00	2,570	2,570	2,560	2,570	114,900

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,540	2,540	2,540	2,540	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	2,530	2,540	2,510	2,510	4,423,900
2024-05-08	15:43:27	2,520	2,520	2,520	2,520	0
2024-05-08	15:40:00	2,530	2,540	2,510	2,530	4,154,500
2024-05-08	15:35:00	2,560	2,560	2,530	2,530	3,587,600
2024-05-08	15:30:00	2,560	2,560	2,550	2,560	947,300
2024-05-08	15:25:00	2,560	2,560	2,550	2,550	1,411,400
2024-05-08	15:20:00	2,560	2,560	2,550	2,560	901,100
2024-05-08	15:15:00	2,570	2,570	2,550	2,560	2,573,300
2024-05-08	15:10:00	2,570	2,570	2,560	2,570	491,700
2024-05-08	15:05:00	2,570	2,570	2,560	2,570	407,300
2024-05-08	15:00:00	2,560	2,570	2,560	2,570	304,100
2024-05-08	14:55:00	2,560	2,570	2,550	2,570	1,440,200
2024-05-08	14:50:00	2,560	2,560	2,550	2,560	674,500
2024-05-08	14:46:41	2,560	2,560	2,560	2,560	0
2024-05-08	14:45:00	2,560	2,560	2,550	2,560	232,900
2024-05-08	14:40:00	2,570	2,570	2,550	2,560	1,458,700
2024-05-08	14:35:00	2,570	2,570	2,560	2,570	409,500
2024-05-08	14:30:00	2,580	2,580	2,560	2,570	1,016,200
2024-05-08	14:25:00	2,570	2,580	2,570	2,580	60,900
2024-05-08	14:20:00	2,580	2,580	2,570	2,570	323,400
2024-05-08	14:15:00	2,580	2,580	2,570	2,570	93,600
2024-05-08	14:10:00	2,570	2,580	2,570	2,570	455,300
2024-05-08	14:05:00	2,560	2,580	2,560	2,580	461,500
2024-05-08	14:00:00	2,560	2,580	2,550	2,570	3,739,000
2024-05-08	13:55:00	2,580	2,590	2,560	2,560	2,716,400
2024-05-08	13:51:36	2,590	2,590	2,590	2,590	0
2024-05-08	13:50:00	2,590	2,590	2,570	2,580	999,300

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,540	2,540	2,540	2,540	0
2024-05-08	15:45:00	2,530	2,540	2,510	2,510	4,423,900
2024-05-08	15:43:27	2,520	2,520	2,520	2,520	0
2024-05-08	15:30:00	2,560	2,560	2,510	2,530	8,689,400
2024-05-08	15:15:00	2,570	2,570	2,550	2,550	4,885,800
2024-05-08	15:00:00	2,560	2,570	2,560	2,570	1,203,100
2024-05-08	14:46:41	2,560	2,560	2,560	2,560	0
2024-05-08	14:45:00	2,560	2,570	2,550	2,570	2,347,600
2024-05-08	14:30:00	2,580	2,580	2,550	2,560	2,884,400
2024-05-08	14:15:00	2,580	2,580	2,570	2,580	477,900
2024-05-08	14:00:00	2,560	2,580	2,550	2,570	4,655,800
2024-05-08	13:51:36	2,590	2,590	2,590	2,590	0
2024-05-08	13:45:00	2,590	2,590	2,560	2,560	4,249,200
2024-05-08	13:30:00	2,610	2,620	2,570	2,590	5,591,800
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	11:59:58	2,610	2,610	2,610	2,610	0
2024-05-08	11:45:00	2,610	2,620	2,600	2,610	2,320,300
2024-05-08	11:30:00	2,620	2,620	2,600	2,600	1,110,200
2024-05-08	11:23:27	2,600	2,600	2,600	2,600	0
2024-05-08	11:15:00	2,610	2,620	2,600	2,620	2,751,500
2024-05-08	11:00:00	2,590	2,610	2,590	2,600	2,180,400
2024-05-08	10:45:00	2,660	2,670	2,580	2,590	9,862,500
2024-05-08	10:40:34	2,680	2,680	2,680	2,680	0
2024-05-08	10:30:00	2,690	2,700	2,670	2,680	1,749,700
2024-05-08	10:15:00	2,700	2,710	2,690	2,700	5,627,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,540	2,540	2,540	2,540	0
2024-05-08	15:43:27	2,520	2,520	2,520	2,520	0
2024-05-08	15:30:00	2,560	2,560	2,510	2,510	13,113,300
2024-05-08	15:00:00	2,560	2,570	2,550	2,550	6,088,900
2024-05-08	14:46:41	2,560	2,560	2,560	2,560	0
2024-05-08	14:30:00	2,580	2,580	2,550	2,570	5,232,000
2024-05-08	14:00:00	2,560	2,580	2,550	2,580	5,133,700
2024-05-08	13:51:36	2,590	2,590	2,590	2,590	0
2024-05-08	13:30:00	2,610	2,620	2,560	2,560	9,841,000
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	11:59:58	2,610	2,610	2,610	2,610	0
2024-05-08	11:30:00	2,620	2,620	2,600	2,610	3,430,500
2024-05-08	11:23:27	2,600	2,600	2,600	2,600	0
2024-05-08	11:00:00	2,590	2,620	2,590	2,620	4,931,900
2024-05-08	10:40:34	2,680	2,680	2,680	2,680	0
2024-05-08	10:30:00	2,690	2,700	2,580	2,590	11,612,200
2024-05-08	10:00:00	2,700	2,720	2,690	2,700	6,982,200
2024-05-08	09:55:28	2,700	2,700	2,700	2,700	0
2024-05-08	09:30:00	2,680	2,720	2,630	2,700	8,331,500
2024-05-08	09:09:27	2,730	2,730	2,730	2,730	0
2024-05-08	09:00:00	2,710	2,740	2,680	2,690	7,813,400
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	2,720	2,720	2,700	2,710	2,024,200
2024-05-07	15:00:00	2,720	2,730	2,700	2,710	4,359,900
2024-05-07	14:56:24	2,720	2,720	2,720	2,720	0
2024-05-07	14:30:00	2,720	2,730	2,710	2,730	3,266,400
2024-05-07	14:00:32	2,720	2,720	2,720	2,720	0
2024-05-07	14:00:00	2,710	2,730	2,710	2,730	1,648,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,540	2,540	2,540	2,540	0
2024-05-08	15:43:28	2,520	2,520	2,520	2,520	0
2024-05-08	15:00:00	2,560	2,570	2,510	2,510	19,202,200
2024-05-08	14:46:41	2,560	2,560	2,560	2,560	0
2024-05-08	14:00:00	2,560	2,580	2,550	2,570	10,365,700
2024-05-08	13:51:47	2,580	2,580	2,580	2,580	0
2024-05-08	13:00:00	2,610	2,620	2,560	2,560	9,841,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	2,610	2,610	2,610	2,610	0
2024-05-08	11:23:27	2,600	2,600	2,600	2,600	0
2024-05-08	11:00:00	2,590	2,620	2,590	2,610	8,362,400
2024-05-08	10:40:34	2,680	2,680	2,680	2,680	0
2024-05-08	10:00:00	2,700	2,720	2,580	2,590	18,594,400
2024-05-08	09:55:28	2,700	2,700	2,700	2,700	0
2024-05-08	09:09:27	2,730	2,730	2,730	2,730	0
2024-05-08	09:00:00	2,710	2,740	2,630	2,700	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	2,720	2,730	2,700	2,710	6,384,100
2024-05-07	14:56:24	2,720	2,720	2,720	2,720	0
2024-05-07	14:00:32	2,720	2,720	2,720	2,720	0
2024-05-07	14:00:00	2,710	2,730	2,710	2,730	4,915,000
2024-05-07	13:00:00	2,730	2,740	2,710	2,720	1,579,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:59	2,730	2,730	2,730	2,730	0
2024-05-07	11:24:50	2,740	2,740	2,740	2,740	0
2024-05-07	11:00:00	2,740	2,760	2,720	2,730	3,022,000
2024-05-07	10:36:08	2,750	2,750	2,750	2,750	0
2024-05-07	10:00:00	2,760	2,760	2,730	2,750	4,369,700
2024-05-07	09:52:36	2,770	2,770	2,770	2,770	0
2024-05-07	09:09:41	2,780	2,780	2,780	2,780	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,540	2,540	2,540	2,540	0
2024-05-08	15:43:28	2,520	2,520	2,520	2,520	0
2024-05-08	15:00:00	2,560	2,570	2,510	2,540	23,963,100
2024-05-08	14:46:41	2,560	2,560	2,560	2,560	0
2024-05-08	13:51:47	2,580	2,580	2,580	2,580	0
2024-05-08	13:30:00	2,610	2,620	2,550	2,570	20,206,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	2,610	2,610	2,610	2,610	0
2024-05-08	11:23:28	2,610	2,610	2,610	2,610	0
2024-05-08	10:40:34	2,680	2,680	2,680	2,680	0
2024-05-08	10:30:00	2,690	2,700	2,580	2,610	19,974,600
2024-05-08	09:55:28	2,700	2,700	2,700	2,700	0
2024-05-08	09:09:27	2,730	2,730	2,730	2,730	0
2024-05-08	09:00:00	2,710	2,740	2,630	2,700	23,127,100
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	2,720	2,730	2,700	2,700	9,833,100
2024-05-07	14:56:24	2,720	2,720	2,720	2,720	0
2024-05-07	14:00:32	2,720	2,720	2,720	2,720	0
2024-05-07	13:30:00	2,730	2,740	2,710	2,730	6,494,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:59	2,730	2,730	2,730	2,730	0
2024-05-07	11:24:47	2,740	2,740	2,740	2,740	0
2024-05-07	10:36:08	2,750	2,750	2,750	2,750	0
2024-05-07	10:30:00	2,730	2,760	2,720	2,730	3,826,400
2024-05-07	09:52:36	2,770	2,770	2,770	2,770	0
2024-05-07	09:09:41	2,780	2,780	2,780	2,780	0
2024-05-07	09:00:00	2,800	2,800	2,730	2,730	12,650,300
2024-05-06	15:17:54	2,790	2,790	2,790	2,790	0
2024-05-06	15:00:00	2,830	2,840	2,780	2,790	21,947,800
2024-05-06	14:37:07	2,840	2,840	2,840	2,840	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	2,700	2,740	2,510	2,540	87,917,000
2024-05-07	09:00:00	2,790	2,800	2,700	2,700	35,836,500
2024-05-06	09:00:00	2,670	2,870	2,670	2,790	97,349,400
2024-05-03	09:00:00	2,550	2,650	2,520	2,630	34,475,700
2024-05-02	09:00:00	2,640	2,640	2,510	2,540	33,703,700
2024-04-30	09:00:00	2,520	2,640	2,520	2,640	37,794,200
2024-04-29	09:00:00	2,480	2,530	2,460	2,510	23,565,700
2024-04-26	09:00:00	2,580	2,600	2,470	2,470	34,490,800
2024-04-25	09:00:00	2,640	2,650	2,580	2,580	15,328,800
2024-04-24	09:00:00	2,620	2,670	2,600	2,640	33,088,200
2024-04-23	09:00:00	2,550	2,630	2,530	2,600	39,282,900
2024-04-22	09:00:00	2,540	2,560	2,480	2,540	33,008,100
2024-04-19	09:00:00	2,560	2,570	2,470	2,540	43,648,900
2024-04-18	09:00:00	2,510	2,620	2,510	2,600	60,707,600
2024-04-17	09:00:00	2,570	2,600	2,460	2,480	35,246,500
2024-04-16	09:00:00	2,590	2,640	2,520	2,550	39,244,700
2024-04-05	09:00:00	2,730	2,750	2,690	2,700	13,370,900
2024-04-04	09:00:00	2,660	2,740	2,650	2,730	35,017,300
2024-04-03	09:00:00	2,690	2,690	2,590	2,640	24,102,000
2024-04-02	09:00:00	2,550	2,700	2,510	2,690	68,896,800
2024-04-01	09:00:00	2,710	2,720	2,440	2,550	98,265,300
2024-03-28	09:00:00	2,740	2,750	2,670	2,710	20,968,100
2024-03-27	09:00:00	2,690	2,760	2,670	2,720	56,342,100
2024-03-26	09:00:00	2,680	2,680	2,630	2,680	19,794,100
2024-03-25	09:00:00	2,680	2,680	2,630	2,660	26,442,400
2024-03-22	09:00:00	2,680	2,680	2,620	2,630	20,727,900
2024-03-21	09:00:00	2,690	2,720	2,660	2,680	21,906,100
2024-03-20	09:00:00	2,690	2,720	2,640	2,660	23,201,700
2024-03-19	09:00:00	2,650	2,730	2,640	2,660	57,088,500
2024-03-18	09:00:00	2,670	2,700	2,610	2,640	42,883,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	2,790	2,800	2,700	2,700	35,836,500
2024-05-06	09:00:00	2,670	2,870	2,670	2,790	97,349,400
2024-05-03	09:00:00	2,550	2,650	2,520	2,630	34,475,700
2024-05-02	09:00:00	2,640	2,640	2,510	2,540	33,703,700
2024-04-30	09:00:00	2,520	2,640	2,520	2,640	37,794,200
2024-04-29	09:00:00	2,480	2,530	2,460	2,510	23,565,700
2024-04-26	09:00:00	2,580	2,600	2,470	2,470	34,490,800
2024-04-25	09:00:00	2,640	2,650	2,580	2,580	15,328,800
2024-04-24	09:00:00	2,620	2,670	2,600	2,640	33,088,200
2024-04-23	09:00:00	2,550	2,630	2,530	2,600	39,282,900
2024-04-22	09:00:00	2,540	2,560	2,480	2,540	33,008,100
2024-04-19	09:00:00	2,560	2,570	2,470	2,540	43,648,900
2024-04-18	09:00:00	2,510	2,620	2,510	2,600	60,707,600
2024-04-17	09:00:00	2,570	2,600	2,460	2,480	35,246,500
2024-04-16	09:00:00	2,590	2,640	2,520	2,550	39,244,700
2024-04-05	09:00:00	2,730	2,750	2,690	2,700	13,370,900
2024-04-04	09:00:00	2,660	2,740	2,650	2,730	35,017,300
2024-04-03	09:00:00	2,690	2,690	2,590	2,640	24,102,000
2024-04-02	09:00:00	2,550	2,700	2,510	2,690	68,896,800
2024-04-01	09:00:00	2,710	2,720	2,440	2,550	98,265,300
2024-03-28	09:00:00	2,740	2,750	2,670	2,710	20,968,100
2024-03-27	09:00:00	2,690	2,760	2,670	2,720	56,342,100
2024-03-26	09:00:00	2,680	2,680	2,630	2,680	19,794,100
2024-03-25	09:00:00	2,680	2,680	2,630	2,660	26,442,400
2024-03-22	09:00:00	2,680	2,680	2,620	2,630	20,727,900
2024-03-21	09:00:00	2,690	2,720	2,660	2,680	21,906,100
2024-03-20	09:00:00	2,690	2,720	2,640	2,660	23,201,700
2024-03-19	09:00:00	2,650	2,730	2,640	2,660	57,088,500
2024-03-18	09:00:00	2,670	2,700	2,610	2,640	42,883,800
2024-03-15	09:00:00	2,720	2,780	2,650	2,670	45,921,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	2,670	2,870	2,510	2,540	221,102,900
2024-04-28	00:00:00	2,480	2,650	2,460	2,630	129,539,300
2024-04-21	00:00:00	2,540	2,670	2,470	2,470	155,198,800
2024-04-14	00:00:00	2,590	2,640	2,460	2,540	178,847,700
2024-04-07	00:00:00	2,700	2,700	2,700	2,700	0
2024-03-31	00:00:00	2,710	2,750	2,440	2,700	239,652,300
2024-03-24	00:00:00	2,680	2,760	2,630	2,710	123,546,700
2024-03-17	00:00:00	2,670	2,730	2,610	2,630	165,808,000
2024-03-10	00:00:00	2,610	2,960	2,610	2,670	248,637,200
2024-03-03	00:00:00	2,420	2,620	2,380	2,600	171,486,200
2024-02-25	00:00:00	2,450	2,550	2,370	2,420	154,858,800
2024-02-18	00:00:00	2,330	2,500	2,290	2,450	247,799,000
2024-02-11	00:00:00	2,370	2,450	2,310	2,330	181,243,900
2024-02-04	00:00:00	2,320	2,380	2,290	2,360	91,832,900
2024-01-28	00:00:00	1,995	2,400	1,995	2,320	365,428,800
2024-01-21	00:00:00	2,020	2,190	1,965	1,995	282,220,700
2024-01-14	00:00:00	1,980	2,040	1,915	2,010	205,773,200
2024-01-07	00:00:00	1,900	2,050	1,900	1,980	293,588,600
2023-12-31	00:00:00	1,740	1,955	1,710	1,900	261,174,900
2023-12-24	00:00:00	1,695	1,745	1,685	1,740	55,245,400
2023-12-17	00:00:00	1,690	1,765	1,670	1,695	92,278,500
2023-12-10	00:00:00	1,690	1,730	1,615	1,700	85,583,300
2023-12-03	00:00:00	1,675	1,780	1,645	1,685	174,341,900
2023-11-26	00:00:00	1,655	1,690	1,635	1,675	121,803,500
2023-11-19	00:00:00	1,605	1,680	1,595	1,655	123,720,100
2023-11-12	00:00:00	1,465	1,620	1,455	1,605	98,315,100
2023-11-05	00:00:00	1,510	1,530	1,455	1,465	51,181,200
2023-10-29	00:00:00	1,530	1,535	1,485	1,505	48,491,300
2023-10-22	00:00:00	1,520	1,560	1,475	1,530	43,452,100
2023-10-15	00:00:00	1,530	1,545	1,450	1,520	54,087,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,640	2,870	2,510	2,540	289,282,300
2024-03-31	00:00:00	2,710	2,750	2,440	2,640	635,058,700
2024-02-29	00:00:00	2,470	2,960	2,370	2,710	737,240,700
2024-01-31	00:00:00	2,330	2,550	2,270	2,470	800,192,900
2023-12-31	00:00:00	1,740	2,340	1,710	2,330	1,255,965,300
2023-11-30	00:00:00	1,650	1,780	1,615	1,740	434,583,500
2023-10-31	00:00:00	1,505	1,690	1,455	1,655	397,249,500
2023-09-30	00:00:00	1,625	1,640	1,450	1,500	329,968,600
2023-08-31	00:00:00	1,710	1,735	1,600	1,625	500,874,200
2023-07-31	00:00:00	1,660	1,730	1,600	1,710	414,612,600
2023-06-30	00:00:00	1,690	1,800	1,640	1,655	530,167,800
2023-05-31	00:00:00	1,730	1,765	1,635	1,690	282,457,600
2023-04-30	00:00:00	1,750	1,815	1,530	1,730	753,671,900
2023-03-31	00:00:00	1,680	1,730	1,680	1,730	33,402,600
2023-02-28	00:00:00	1,650	1,700	1,650	1,680	42,854,700
2023-01-31	00:00:00	1,625	1,625	1,445	1,520	197,530,800
2022-12-31	00:00:00	1,300	1,445	1,265	1,335	696,352,000
2022-11-30	00:00:00	1,302	1,365	1,095	1,290	605,197,354
2022-10-31	00:00:00	1,370	1,404	1,292	1,302	149,499,815
2022-09-30	00:00:00	1,434	1,482	1,234	1,365	235,492,884
2022-08-31	00:00:00	1,482	1,556	1,365	1,434	294,096,885
2022-07-31	00:00:00	1,595	1,619	1,424	1,482	311,136,513
2022-06-30	00:00:00	1,307	1,668	1,170	1,595	716,755,011
2022-05-31	00:00:00	1,404	1,492	1,307	1,307	162,236,088
2022-04-30	00:00:00	1,541	1,565	1,307	1,404	162,732,754
2022-03-31	00:00:00	1,565	1,634	1,463	1,541	249,465,487
2022-02-28	00:00:00	1,624	1,780	1,473	1,565	397,584,310
2022-01-31	00:00:00	1,507	1,731	1,492	1,624	453,028,598
2021-12-31	00:00:00	1,736	1,795	1,429	1,507	370,167,967
2021-11-30	00:00:00	1,902	1,912	1,717	1,736	382,550,301

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,640	2,870	2,510	2,540	289,282,300
2024-03-31	00:00:00	2,710	2,750	2,440	2,510	597,264,500
2024-02-29	00:00:00	2,470	2,960	2,370	2,710	737,240,700
2024-01-31	00:00:00	2,330	2,960	2,270	2,640	2,172,492,300
2023-12-31	00:00:00	1,740	2,960	1,710	2,710	2,793,398,900
2023-11-30	00:00:00	1,650	2,550	1,615	2,470	2,490,741,700
2023-10-31	00:00:00	1,505	2,340	1,455	2,330	2,087,798,300
2023-09-30	00:00:00	1,625	1,780	1,450	1,740	1,161,801,600
2023-08-31	00:00:00	1,710	1,735	1,450	1,655	1,228,092,300
2023-07-31	00:00:00	1,660	1,735	1,450	1,500	1,245,455,400
2023-06-30	00:00:00	1,690	1,800	1,600	1,625	1,445,654,600
2023-05-31	00:00:00	1,730	1,800	1,600	1,710	1,227,238,000
2023-04-30	00:00:00	1,730	1,800	1,635	1,655	812,625,400
2023-03-31	00:00:00	1,730	1,815	1,530	1,690	1,218,208,900
2023-02-28	00:00:00	1,650	1,820	1,530	1,730	1,549,049,300
2023-01-31	00:00:00	1,520	1,820	1,490	1,730	1,341,661,200
2022-10-31	00:00:00	1,370	1,445	1,095	1,335	1,451,049,169
2022-07-31	00:00:00	1,595	1,619	1,234	1,365	840,726,282
2022-04-30	00:00:00	1,541	1,668	1,170	1,595	1,041,723,853
2022-01-31	00:00:00	1,507	1,780	1,463	1,541	1,100,078,395
2021-10-31	00:00:00	2,058	2,087	1,429	1,507	1,242,415,249
2021-07-31	00:00:00	2,536	2,692	1,951	2,058	2,834,208,185
2021-04-30	00:00:00	2,224	2,809	1,668	2,565	5,494,840,818
2021-01-31	00:00:00	2,897	2,906	2,136	2,224	1,379,827,534

Dividends Amount

Date	Time	Amount
2023-05-31	09:00:00	9
2022-06-08	09:00:00	18
2019-05-09	09:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	9	0.42 %
2022	1	18	0.81 %
2019	1	1	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