Informasi Saham BRNA PT Berlina Tbk Consumer Cyclical Packaging & Containers

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	-41	0	-39
14012	Pb Ratio	6	1	0	0
40001	Market Cap	9	695,168,100,000	0	1,047,647,700,000
14010	Ps Ratio	13	1	0	0
40002	Enterprise Value	15	1,423,924,574,000	0	1,047,647,700,000
101	Enterprises Value Revenue Ratio	16	1	2	4

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	-41	0	-495	-151	758	-39
14012	Pb Ratio	6	1	0	2	1	2	0
40001	Market Cap	9	695,168,100,000	0	939,945,600,000	876,303,450,000	1,028,065,500,000	1,047,647,700,000
14010	Ps Ratio	13	1	0	1	1	1	0
40002	Enterprise Value	15	1,423,924,574,000	0	1,666,963,494,000	1,597,252,769,000	1,784,559,319,000	1,047,647,700,000
101	Enterprises Value Revenue Ratio	16	1	2	2	2	2	4

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-41,987,576,000	-87,817,437,000	-137,571,216,000	-120,726,356,000
20304	Write Off	0	3,780,180,000	0	49,704,442,000
20091	Net Income	-119,111,209,000	-134,513,060,000	-187,860,915,000	-165,526,254,000
29004	Basic E P S	-121	-137	-192	-169
20190	E B I T D A	-38,217,526,000	-83,642,176,000	-132,990,549,000	-116,080,034,000
20007	Amortization	45,084,000	376,855,000	638,358,000	688,613,000
20046	Gross Profit	63,053,249,000	30,655,471,000	13,159,443,000	47,337,936,000
29009	Diluted E P S	-121	-137	-192	-169
20136	Pretax Income	-111,755,885,000	-160,754,857,000	-216,722,795,000	-207,715,034,000
20145	Tax Provision	5,392,733,000	-24,351,176,000	-23,449,968,000	-20,661,693,000
20100	Total Revenue	1,004,513,086,000	1,053,041,832,000	1,051,423,115,000	1,123,569,559,000
20164	Total Expenses	1,040,491,133,000	1,126,337,585,000	1,136,965,475,000	1,190,694,651,000
20013	Cost Of Revenue	941,459,837,000	1,022,386,361,000	1,038,263,672,000	1,076,231,623,000
20177	Interest Income	132,951,000	98,019,000	318,033,000	289,148,000
20057	Interest Expense	69,768,309,000	72,937,420,000	79,151,579,000	86,988,678,000
20109	Operating Income	-35,978,047,000	-73,295,753,000	-85,542,360,000	-67,125,092,000
20316	Normalized Income	-113,822,518,060	-130,697,184,949	-117,098,738,587	-117,170,907,003
20108	Operating Expense	99,031,296,000	103,951,224,000	98,701,803,000	114,463,028,000
20112	Operating Revenue	1,004,513,086,000	1,053,041,832,000	1,051,423,115,000	1,123,569,559,000
20087	Minority Interests	-1,962,591,000	1,890,621,000	5,411,912,000	21,527,087,000
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-73,440,737,000	-79,936,528,000	-81,870,691,000	-90,996,975,000
20416	Total Unusual Items	-6,780,373,000	-4,497,096,000	-35,795,212,000	-53,696,622,000
29010	Basic Average Shares	979,110,000	979,110,000	979,110,000	979,110,000
20269	Other Special Charges	0	-473,443,000	6,889,588,000	-540,277,000
20287	Rent And Landing Fees	2,257,957,000	2,225,452,000	1,423,787,000	1,777,155,000
29011	Diluted Average Shares	979,110,000	979,110,000	979,110,000	979,110,000
20420	Normalized E B I T D A	-31,437,153,000	-79,145,080,000	-97,195,337,000	-62,383,412,000
20162	Special Income Charges	981,221,000	473,443,000	-52,677,491,000	-49,164,165,000
20315	Reconciled Depreciation	3,770,050,000	4,175,261,000	4,580,667,000	4,646,322,000
20312	Other Operating Expenses	7,650,864,000	8,901,056,000	10,848,904,000	9,259,018,000
20368	Total Other Finance Cost	3,805,379,000	7,097,127,000	3,037,145,000	4,297,445,000
20440	Rent Expense Supplemental	4,287,912,000	6,714,793,000	8,761,306,000	10,564,262,000
20314	Reconciled Cost Of Revenue	941,459,837,000	1,022,386,361,000	1,038,263,672,000	1,076,231,623,000
20419	Tax Effect Of Unusual Items	-1,491,682,060	-681,220,949	-6,094,619,587	-5,341,275,003
20225	Impairment Of Capital Assets	0	0	25,257,111,000	0
20018	Depreciation Income Statement	3,724,966,000	3,798,406,000	3,942,309,000	3,957,709,000
20075	Interest Income Non Operating	132,951,000	98,019,000	318,033,000	289,148,000
20158	Selling And Marketing Expense	34,210,842,000	36,821,797,000	36,436,198,000	41,438,180,000
20064	Interest Expense Non Operating	69,768,309,000	72,937,420,000	79,151,579,000	86,988,678,000
20093	Net Income Common Stockholders	-119,111,209,000	-134,513,060,000	-187,860,915,000	-165,526,254,000
20094	Net Income Continuous Operations	-117,148,618,000	-136,403,681,000	-193,272,827,000	-187,053,341,000
20045	General And Administrative Expense	10,808,129,000	13,786,091,000	17,704,229,000	18,946,954,000
20159	Selling General And Administration	45,018,971,000	50,607,888,000	54,140,427,000	60,385,134,000
20412	Other Non Operating Income Expenses	2,975,525,000	1,459,313,000	7,362,678,000	-2,126,035,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-119,111,209,000	-134,513,060,000	-187,860,915,000	-165,526,254,000
20417	Total Unusual Items Excluding Goodwill	-6,780,373,000	-4,497,096,000	-56,326,004,000	-53,696,622,000
20077	Net Non Operating Interest Income Expense	-73,440,737,000	-79,936,528,000	-81,870,691,000	-90,996,975,000
20346	Net Income Including Noncontrolling Interests	-117,148,618,000	-136,403,681,000	-193,272,827,000	-187,053,341,000
20019	Depreciation And Amortization In Income Statement	3,770,050,000	4,175,261,000	4,580,667,000	4,646,322,000
20309	Net Income From Continuing And Discontinued Operation	-119,111,209,000	-134,513,060,000	-187,860,915,000	-165,526,254,000
20331	Net Income From Continuing Operation Net Minority Interest	-119,111,209,000	-134,513,060,000	-187,860,915,000	-165,526,254,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-41,987,576,000	-4,588,041,000	-11,196,411,000	1,412,175,000	-87,817,437,000	-137,571,216,000	-120,726,356,000
20304	Write Off	0	0	0	0	3,780,180,000	0	49,704,442,000
20091	Net Income	-119,111,209,000	-27,218,504,000	-20,946,777,000	-11,975,263,000	-134,513,060,000	-187,860,915,000	-165,526,254,000
29004	Basic E P S	-121	-121	0	-12	-137	-192	-169
20190	E B I T D A	-38,217,526,000	-3,364,832,000	-10,567,097,000	2,354,218,000	-83,642,176,000	-132,990,549,000	-116,080,034,000
20007	Amortization	45,084,000	7,570,000	-150,725,000	157,114,000	376,855,000	638,358,000	688,613,000
20046	Gross Profit	63,053,249,000	19,590,874,000	13,518,981,000	25,674,985,000	30,655,471,000	13,159,443,000	47,337,936,000
29009	Diluted E P S	-121	-121	0	-12	-137	-192	-169
20136	Pretax Income	-111,755,885,000	-20,710,617,000	-29,633,308,000	-16,447,642,000	-160,754,857,000	-216,722,795,000	-207,715,034,000
20145	Tax Provision	5,392,733,000	4,345,482,000	-11,568,694,000	-5,994,166,000	-24,351,176,000	-23,449,968,000	-20,661,693,000
20100	Total Revenue	1,004,513,086,000	252,853,415,000	230,126,674,000	270,710,127,000	1,053,041,832,000	1,051,423,115,000	1,123,569,559,000
20164	Total Expenses	1,040,491,133,000	256,307,564,000	240,203,934,000	270,248,533,000	1,126,337,585,000	1,136,965,475,000	1,190,694,651,000
20013	Cost Of Revenue	941,459,837,000	233,262,541,000	216,607,693,000	245,035,142,000	1,022,386,361,000	1,038,263,672,000	1,076,231,623,000
20177	Interest Income	132,951,000	31,607,000	27,880,000	19,380,000	98,019,000	318,033,000	289,148,000
20057	Interest Expense	69,768,309,000	16,122,576,000	18,436,897,000	17,859,817,000	72,937,420,000	79,151,579,000	86,988,678,000
20109	Operating Income	-35,978,047,000	-3,454,149,000	-10,077,260,000	461,594,000	-73,295,753,000	-85,542,360,000	-67,125,092,000
20316	Normalized Income	-113,822,518,060	-25,998,977,120	-19,794,504,596	-11,507,060,635	-130,697,184,949	-117,098,738,587	-117,170,907,003
20108	Operating Expense	99,031,296,000	23,045,023,000	23,596,241,000	25,213,391,000	103,951,224,000	98,701,803,000	114,463,028,000
20112	Operating Revenue	1,004,513,086,000	252,853,415,000	230,126,674,000	270,710,127,000	1,053,041,832,000	1,051,423,115,000	1,123,569,559,000
20087	Minority Interests	-1,962,591,000	-2,162,405,000	-2,882,163,000	-1,521,787,000	1,890,621,000	5,411,912,000	21,527,087,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-73,440,737,000	-16,767,558,000	-18,774,602,000	-18,333,397,000	-79,936,528,000	-81,870,691,000	-90,996,975,000
20416	Total Unusual Items	-6,780,373,000	-1,563,496,000	-1,890,195,000	-736,676,000	-4,497,096,000	-35,795,212,000	-53,696,622,000
29010	Basic Average Shares	979,110,000	979,110,000	0	979,110,000	979,110,000	979,110,000	979,110,000
20269	Other Special Charges	0	-85,483,000	-5,871,000	-416,424,000	-473,443,000	6,889,588,000	-540,277,000
20287	Rent And Landing Fees	2,257,957,000	541,327,000	559,365,000	575,462,000	2,225,452,000	1,423,787,000	1,777,155,000
29011	Diluted Average Shares	979,110,000	979,110,000	0	979,110,000	979,110,000	979,110,000	979,110,000
20420	Normalized E B I T D A	-31,437,153,000	-1,801,336,000	-8,676,902,000	3,090,894,000	-79,145,080,000	-97,195,337,000	-62,383,412,000
20162	Special Income Charges	981,221,000	85,483,000	5,871,000	416,424,000	473,443,000	-52,677,491,000	-49,164,165,000
20315	Reconciled Depreciation	3,770,050,000	1,223,209,000	629,314,000	942,043,000	4,175,261,000	4,580,667,000	4,646,322,000
20312	Other Operating Expenses	7,650,864,000	338,276,000	588,681,000	1,341,260,000	8,901,056,000	10,848,904,000	9,259,018,000
20368	Total Other Finance Cost	3,805,379,000	676,589,000	365,585,000	492,960,000	7,097,127,000	3,037,145,000	4,297,445,000
20440	Rent Expense Supplemental	4,287,912,000	-21,737,000	1,974,703,000	1,894,378,000	6,714,793,000	8,761,306,000	10,564,262,000
20314	Reconciled Cost Of Revenue	941,459,837,000	233,262,541,000	216,607,693,000	245,035,142,000	1,022,386,361,000	1,038,263,672,000	1,076,231,623,000
20419	Tax Effect Of Unusual Items	-1,491,682,060	-343,969,120	-737,922,596	-268,473,635	-681,220,949	-6,094,619,587	-5,341,275,003
20225	Impairment Of Capital Assets	0	0	0	0	0	25,257,111,000	0
20018	Depreciation Income Statement	3,724,966,000	1,215,639,000	780,039,000	784,929,000	3,798,406,000	3,942,309,000	3,957,709,000
20075	Interest Income Non Operating	132,951,000	31,607,000	27,880,000	19,380,000	98,019,000	318,033,000	289,148,000
20158	Selling And Marketing Expense	34,210,842,000	8,362,179,000	8,244,527,000	9,255,165,000	36,821,797,000	36,436,198,000	41,438,180,000
20064	Interest Expense Non Operating	69,768,309,000	16,122,576,000	18,436,897,000	17,859,817,000	72,937,420,000	79,151,579,000	86,988,678,000
20093	Net Income Common Stockholders	-119,111,209,000	-27,218,504,000	-20,946,777,000	-11,975,263,000	-134,513,060,000	-187,860,915,000	-165,526,254,000
20094	Net Income Continuous Operations	-117,148,618,000	-25,056,099,000	-18,064,614,000	-10,453,476,000	-136,403,681,000	-193,272,827,000	-187,053,341,000
20045	General And Administrative Expense	10,808,129,000	2,448,133,000	3,034,352,000	2,956,222,000	13,786,091,000	17,704,229,000	18,946,954,000
20159	Selling General And Administration	45,018,971,000	10,810,312,000	11,278,879,000	12,211,387,000	50,607,888,000	54,140,427,000	60,385,134,000
20412	Other Non Operating Income Expenses	2,975,525,000	1,494,907,000	105,209,000	413,132,000	1,459,313,000	7,362,678,000	-2,126,035,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-119,111,209,000	-27,218,504,000	-20,946,777,000	-11,975,263,000	-134,513,060,000	-187,860,915,000	-165,526,254,000
20417	Total Unusual Items Excluding Goodwill	-6,780,373,000	-1,563,496,000	-1,890,195,000	-736,676,000	-4,497,096,000	-56,326,004,000	-53,696,622,000
20077	Net Non Operating Interest Income Expense	-73,440,737,000	-16,767,558,000	-18,774,602,000	-18,333,397,000	-79,936,528,000	-81,870,691,000	-90,996,975,000
20346	Net Income Including Noncontrolling Interests	-117,148,618,000	-25,056,099,000	-18,064,614,000	-10,453,476,000	-136,403,681,000	-193,272,827,000	-187,053,341,000
20019	Depreciation And Amortization In Income Statement	3,770,050,000	1,223,209,000	629,314,000	942,043,000	4,175,261,000	4,580,667,000	4,646,322,000
20309	Net Income From Continuing And Discontinued Operation	-119,111,209,000	-27,218,504,000	-20,946,777,000	-11,975,263,000	-134,513,060,000	-187,860,915,000	-165,526,254,000
20331	Net Income From Continuing Operation Net Minority Interest	-119,111,209,000	-27,218,504,000	-20,946,777,000	-11,975,263,000	-134,513,060,000	-187,860,915,000	-165,526,254,000

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	0	0	20,530,792,000
23531	Net Debt	735,342,279,000	660,016,420,000	643,340,884,000
23165	Payables	164,598,222,000	192,883,765,000	210,788,296,000
23139	Net P P E	1,067,570,521,000	1,210,231,031,000	1,079,002,956,000
23351	Properties	0	0	0
23386	Total Debt	798,787,564,000	752,896,520,000	813,716,488,000
23100	Gross P P E	1,549,566,602,000	1,499,365,736,000	1,519,278,629,000
23038	Common Stock	48,955,500,000	48,955,500,000	48,955,500,000
23045	Current Debt	280,539,095,000	377,264,772,000	432,808,568,000
23532	Share Issued	979,110,000	979,110,000	979,110,000
23220	Total Assets	1,869,959,662,000	2,020,640,257,000	1,965,718,547,000
23027	Capital Stock	48,955,500,000	48,955,500,000	48,955,500,000
23382	Other Payable	8,360,707,000	13,335,472,000	11,339,528,000
23028	Cash Financial	26,150,152,000	28,541,658,000	58,810,053,000
23123	Long Term Debt	480,953,336,000	311,293,306,000	269,342,369,000
23179	Prepaid Assets	13,973,620,000	26,414,435,000	38,683,600,000
23385	Working Capital	-121,880,723,000	-248,620,675,000	-283,467,422,000
23000	Accounts Payable	137,544,513,000	173,086,404,000	190,983,094,000
23245	Invested Capital	1,427,403,944,000	1,484,961,083,000	1,431,071,932,000
23340	Other Properties	286,075,446,000	259,441,047,000	391,784,369,000
23291	Dividends Payable	450,981,000	450,981,000	450,981,000
23132	Minority Interest	52,987,957,000	54,632,079,000	37,802,523,000
23342	Other Receivables	2,316,728,000	682,825,000	2,391,143,000
23204	Retained Earnings	-351,070,391,000	-269,229,532,000	-145,333,991,000
23217	Total Tax Payable	18,242,021,000	6,010,908,000	8,014,693,000
23001	Accounts Receivable	172,113,458,000	183,805,695,000	176,454,402,000
23280	Common Stock Equity	665,911,513,000	796,403,005,000	728,920,995,000
23403	Net Tangible Assets	274,520,581,000	400,541,594,000	316,172,366,000
23215	Stockholders Equity	665,911,513,000	796,403,005,000	728,920,995,000
23383	Tangible Book Value	274,520,581,000	400,541,594,000	316,172,366,000
23374	Total Capitalization	1,146,864,849,000	1,107,696,311,000	998,263,364,000
23312	Land And Improvements	380,875,828,000	380,516,533,000	0
23393	Ordinary Shares Number	979,110,000	979,110,000	979,110,000
23155	Other Intangible Assets	391,390,932,000	395,861,411,000	392,217,837,000
23008	Accumulated Depreciation	-481,996,081,000	-289,134,705,000	-440,275,673,000
23282	Construction In Progress	37,972,841,000	25,620,574,000	75,235,093,000
23380	Capital Lease Obligations	37,295,133,000	64,338,442,000	111,565,551,000
23030	Cash And Cash Equivalents	26,150,152,000	28,541,658,000	58,810,053,000
23262	Gross Accounts Receivable	179,014,865,000	187,760,624,000	180,771,537,000
23012	Additional Paid In Capital	246,579,048,000	246,579,048,000	246,579,048,000
23275	Buildings And Improvements	200,475,459,000	195,572,465,000	230,750,713,000
23163	Other Short Term Investments	16,143,593,000	6,721,346,000	16,079,510,000
23020	Available For Sale Securities	10,261,649,000	9,243,201,000	9,161,078,000
23319	Machinery Furniture Equipment	1,025,042,856,000	1,018,731,650,000	821,508,454,000
23048	Current Capital Lease Obligation	20,620,957,000	29,532,170,000	50,481,976,000
23552	Fixed Assets Revaluation Reserve	637,523,175,000	688,360,985,000	501,783,377,000
23127	Long Term Capital Lease Obligation	16,674,176,000	34,806,272,000	61,083,575,000
23098	Goodwill And Other Intangible Assets	391,390,932,000	395,861,411,000	412,748,629,000
23261	Total Equity Gross Minority Interest	718,899,470,000	851,035,084,000	766,723,518,000
23067	Non Current Deferred Taxes Liabilities	98,865,637,000	123,340,836,000	64,308,524,000
23259	Total Liabilities Net Minority Interest	1,151,060,192,000	1,169,605,173,000	1,198,995,029,000
23046	Current Debt And Capital Lease Obligation	301,160,052,000	406,796,942,000	483,290,544,000
23266	Allowance For Doubtful Accounts Receivable	-6,901,407,000	-3,954,929,000	-4,317,135,000
23124	Long Term Debt And Capital Lease Obligation	497,627,512,000	346,099,578,000	330,425,944,000
23344	Non Current Pension And Other Postretirement Benefit Plans	37,611,367,000	46,346,049,000	61,582,708,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	0	0	0	0	0	20,530,792,000
23531	Net Debt	695,609,033,000	707,677,136,000	700,877,588,000	735,342,279,000	660,016,420,000	643,340,884,000
23165	Payables	134,223,352,000	139,304,525,000	162,285,316,000	164,598,222,000	192,883,765,000	210,788,296,000
23139	Net P P E	938,119,615,000	974,396,241,000	1,021,647,670,000	1,067,570,521,000	1,210,231,031,000	1,079,002,956,000
23351	Properties	0	0	0	0	0	0
23386	Total Debt	768,511,534,000	767,015,575,000	767,634,598,000	798,787,564,000	752,896,520,000	813,716,488,000
23100	Gross P P E	1,544,507,703,000	1,528,026,196,000	1,534,599,844,000	1,549,566,602,000	1,499,365,736,000	1,519,278,629,000
23038	Common Stock	48,955,500,000	48,955,500,000	48,955,500,000	48,955,500,000	48,955,500,000	48,955,500,000
23045	Current Debt	191,993,492,000	204,883,479,000	181,881,301,000	280,539,095,000	377,264,772,000	432,808,568,000
23532	Share Issued	979,110,000	979,110,000	979,110,000	979,110,000	979,110,000	979,110,000
23220	Total Assets	1,742,518,938,000	1,749,667,350,000	1,824,213,205,000	1,869,959,662,000	2,020,640,257,000	1,965,718,547,000
23027	Capital Stock	48,955,500,000	48,955,500,000	48,955,500,000	48,955,500,000	48,955,500,000	48,955,500,000
23382	Other Payable	6,495,641,000	7,048,101,000	6,829,758,000	8,360,707,000	13,335,472,000	11,339,528,000
23028	Cash Financial	50,294,520,000	29,982,810,000	35,266,993,000	26,150,152,000	28,541,658,000	58,810,053,000
23123	Long Term Debt	553,910,061,000	532,776,467,000	554,263,280,000	480,953,336,000	311,293,306,000	269,342,369,000
23179	Prepaid Assets	16,519,314,000	21,468,691,000	15,018,576,000	13,973,620,000	26,414,435,000	38,683,600,000
23385	Working Capital	2,748,795,000	-36,560,517,000	-25,665,312,000	-121,880,723,000	-248,620,675,000	-283,467,422,000
23000	Accounts Payable	117,788,275,000	110,767,125,000	137,809,310,000	137,544,513,000	173,086,404,000	190,983,094,000
23245	Invested Capital	1,339,799,850,000	1,354,704,690,000	1,384,526,058,000	1,427,403,944,000	1,484,961,083,000	1,431,071,932,000
23340	Other Properties	285,337,998,000	281,217,185,000	281,395,782,000	286,075,446,000	259,441,047,000	391,784,369,000
23291	Dividends Payable	450,981,000	450,981,000	450,981,000	450,981,000	450,981,000	450,981,000
23132	Minority Interest	59,642,349,000	57,452,329,000	54,542,435,000	52,987,957,000	54,632,079,000	37,802,523,000
23342	Other Receivables	1,622,466,000	1,588,245,000	2,226,349,000	2,316,728,000	682,825,000	2,391,143,000
23204	Retained Earnings	-378,313,745,000	-363,831,284,000	-355,620,429,000	-351,070,391,000	-269,229,532,000	-145,333,991,000
23217	Total Tax Payable	9,488,455,000	21,038,318,000	17,195,267,000	18,242,021,000	6,010,908,000	8,014,693,000
23001	Accounts Receivable	171,873,405,000	163,442,142,000	177,705,007,000	172,113,458,000	183,805,695,000	176,454,402,000
23280	Common Stock Equity	593,896,297,000	617,044,744,000	648,381,477,000	665,911,513,000	796,403,005,000	728,920,995,000
23403	Net Tangible Assets	207,532,047,000	230,655,398,000	259,117,970,000	274,520,581,000	400,541,594,000	316,172,366,000
23215	Stockholders Equity	593,896,297,000	617,044,744,000	648,381,477,000	665,911,513,000	796,403,005,000	728,920,995,000
23383	Tangible Book Value	207,532,047,000	230,655,398,000	259,117,970,000	274,520,581,000	400,541,594,000	316,172,366,000
23374	Total Capitalization	1,147,806,358,000	1,149,821,211,000	1,202,644,757,000	1,146,864,849,000	1,107,696,311,000	998,263,364,000
23312	Land And Improvements	0	0	379,614,716,000	380,875,828,000	380,516,533,000	0
23393	Ordinary Shares Number	979,110,000	979,110,000	979,110,000	979,110,000	979,110,000	979,110,000
23155	Other Intangible Assets	386,364,250,000	386,389,346,000	389,263,507,000	391,390,932,000	395,861,411,000	392,217,837,000
23008	Accumulated Depreciation	-606,388,088,000	-553,629,955,000	-512,952,174,000	-481,996,081,000	-289,134,705,000	-440,275,673,000
23282	Construction In Progress	45,754,341,000	41,523,308,000	41,536,641,000	37,972,841,000	25,620,574,000	75,235,093,000
23380	Capital Lease Obligations	22,607,981,000	29,355,629,000	31,490,017,000	37,295,133,000	64,338,442,000	111,565,551,000
23030	Cash And Cash Equivalents	50,294,520,000	29,982,810,000	35,266,993,000	26,150,152,000	28,541,658,000	58,810,053,000
23262	Gross Accounts Receivable	178,764,837,000	170,335,543,000	184,600,669,000	179,014,865,000	187,760,624,000	180,771,537,000
23012	Additional Paid In Capital	246,579,048,000	246,579,048,000	246,579,048,000	246,579,048,000	246,579,048,000	246,579,048,000
23275	Buildings And Improvements	196,183,522,000	187,639,261,000	189,656,662,000	200,475,459,000	195,572,465,000	230,750,713,000
23163	Other Short Term Investments	17,698,480,000	10,014,871,000	11,418,286,000	16,143,593,000	6,721,346,000	16,079,510,000
23020	Available For Sale Securities	8,625,929,000	9,160,923,000	9,175,274,000	10,261,649,000	9,243,201,000	9,161,078,000
23319	Machinery Furniture Equipment	1,017,231,842,000	1,017,646,442,000	1,022,010,759,000	1,025,042,856,000	1,018,731,650,000	821,508,454,000
23048	Current Capital Lease Obligation	7,442,802,000	15,031,432,000	20,579,347,000	20,620,957,000	29,532,170,000	50,481,976,000
23552	Fixed Assets Revaluation Reserve	605,587,920,000	618,001,586,000	630,415,251,000	637,523,175,000	688,360,985,000	501,783,377,000
23127	Long Term Capital Lease Obligation	15,165,179,000	14,324,197,000	10,910,670,000	16,674,176,000	34,806,272,000	61,083,575,000
23098	Goodwill And Other Intangible Assets	386,364,250,000	386,389,346,000	389,263,507,000	391,390,932,000	395,861,411,000	412,748,629,000
23261	Total Equity Gross Minority Interest	653,538,646,000	674,497,073,000	702,923,912,000	718,899,470,000	851,035,084,000	766,723,518,000
23067	Non Current Deferred Taxes Liabilities	80,161,806,000	78,150,376,000	92,353,221,000	98,865,637,000	123,340,836,000	64,308,524,000
23259	Total Liabilities Net Minority Interest	1,088,980,292,000	1,075,170,277,000	1,121,289,293,000	1,151,060,192,000	1,169,605,173,000	1,198,995,029,000
23046	Current Debt And Capital Lease Obligation	199,436,294,000	219,914,911,000	202,460,648,000	301,160,052,000	406,796,942,000	483,290,544,000
23266	Allowance For Doubtful Accounts Receivable	-6,891,432,000	-6,893,401,000	-6,895,662,000	-6,901,407,000	-3,954,929,000	-4,317,135,000
23124	Long Term Debt And Capital Lease Obligation	569,075,240,000	547,100,664,000	565,173,950,000	497,627,512,000	346,099,578,000	330,425,944,000
23344	Non Current Pension And Other Postretirement Benefit Plans	38,744,504,000	39,607,979,000	39,706,832,000	37,611,367,000	46,346,049,000	61,582,708,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	690,058,000	0	15,297,527,000	842,133,000
26185	Free Cash Flow	78,854,129,000	-11,145,473,000	-26,447,506,000	67,741,344,000
26027	Changes In Cash	28,224,425,000	-5,168,046,000	-38,346,660,000	-1,137,993,000
26182	Issuance Of Debt	680,379,862,000	1,182,953,316,000	1,077,365,009,000	885,349,985,000
26016	End Cash Position	18,691,688,000	-10,025,699,000	-5,277,217,000	32,273,092,000
26112	Purchase Of P P E	-34,373,308,000	-41,539,840,000	-31,230,101,000	-37,561,014,000
26183	Repayment Of Debt	-712,471,731,000	-1,148,004,959,000	-1,054,053,359,000	-917,494,395,000
26125	Sale Of Investment	0	0	0	0
26005	Capital Expenditure	-34,478,308,000	-41,555,950,000	-31,230,101,000	-37,561,014,000
26012	Financing Cash Flow	-51,405,145,000	5,926,976,000	-27,514,714,000	-70,010,618,000
26013	Investing Cash Flow	-33,702,867,000	-41,505,499,000	-15,614,541,000	-36,429,733,000
26015	Beginning Cash Position	-9,532,737,000	-5,277,217,000	32,273,092,000	30,528,624,000
26223	Classesof Cash Payments	-829,628,097,000	-957,451,919,000	-968,425,824,000	-983,660,240,000
26247	Interest Received C F I	85,383,000	50,451,000	318,033,000	289,148,000
26099	Long Term Debt Issuance	139,919,995,000	371,187,567,000	183,729,307,000	87,428,200,000
26090	Long Term Debt Payments	-27,504,743,000	-215,010,584,000	-163,231,432,000	-50,956,576,000
26108	Purchase Of Intangibles	-105,000,000	-16,110,000	0	0
26101	Short Term Debt Issuance	540,459,867,000	811,765,749,000	893,635,702,000	797,921,785,000
26091	Short Term Debt Payments	-684,966,988,000	-932,994,375,000	-890,821,927,000	-866,537,819,000
26073	Net Long Term Debt Issuance	112,415,252,000	156,176,983,000	20,497,875,000	36,471,624,000
26164	Net Other Financing Charges	-2,632,511,000	-1,978,072,000	-1,749,754,000	-8,395,581,000
26119	Net P P E Purchase And Sale	-33,683,250,000	-41,539,840,000	-15,932,574,000	-36,718,881,000
26075	Net Short Term Debt Issuance	-144,507,121,000	-121,228,626,000	2,813,775,000	-68,616,034,000
26072	Net Issuance Payments Of Debt	-32,091,869,000	34,948,357,000	23,311,650,000	-32,144,410,000
26226	Paymentson Behalfof Employees	-173,081,221,000	-183,597,105,000	-191,204,133,000	-197,163,717,000
26063	Effect Of Exchange Rate Changes	-841,004,000	419,564,000	796,351,000	2,882,461,000
26118	Net Investment Purchase And Sale	0	0	0	0
26117	Net Intangibles Purchase And Sale	-105,000,000	-16,110,000	0	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	5,390,675,000
26220	Cash Flowsfromusedin Operating Activities Direct	113,332,437,000	30,410,477,000	4,782,595,000	105,302,358,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,014,836,045,000	1,068,215,943,000	1,042,261,277,000	1,190,334,733,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	690,058,000	123,674,000	5,871,000	560,513,000	0	15,297,527,000	842,133,000
26185	Free Cash Flow	78,854,129,000	-3,470,288,000	9,470,906,000	39,088,556,000	-11,145,473,000	-26,447,506,000	67,741,344,000
26027	Changes In Cash	28,224,425,000	28,966,525,000	-12,204,747,000	13,207,050,000	-5,168,046,000	-38,346,660,000	-1,137,993,000
26182	Issuance Of Debt	680,379,862,000	151,422,130,000	89,420,546,000	146,419,540,000	1,182,953,316,000	1,077,365,009,000	885,349,985,000
26016	End Cash Position	18,691,688,000	17,850,684,000	-11,060,324,000	2,581,151,000	-10,025,699,000	-5,277,217,000	32,273,092,000
26112	Purchase Of P P E	-34,373,308,000	-7,575,311,000	-4,063,661,000	-8,266,396,000	-41,539,840,000	-31,230,101,000	-37,561,014,000
26183	Repayment Of Debt	-712,471,731,000	-112,360,555,000	-105,705,391,000	-166,622,238,000	-1,148,004,959,000	-1,054,053,359,000	-917,494,395,000
26125	Sale Of Investment	0	0	0	0	0	0	0
26005	Capital Expenditure	-34,478,308,000	-7,575,311,000	-4,168,661,000	-8,266,396,000	-41,555,950,000	-31,230,101,000	-37,561,014,000
26012	Financing Cash Flow	-51,405,145,000	32,281,532,000	-21,709,404,000	-26,461,399,000	5,926,976,000	-27,514,714,000	-70,010,618,000
26013	Investing Cash Flow	-33,702,867,000	-7,420,030,000	-4,134,910,000	-7,686,503,000	-41,505,499,000	-15,614,541,000	-36,429,733,000
26015	Beginning Cash Position	-9,532,737,000	-11,060,324,000	2,581,151,000	-10,025,699,000	-5,277,217,000	32,273,092,000	30,528,624,000
26223	Classesof Cash Payments	-829,628,097,000	-224,781,418,000	-206,618,815,000	-199,416,276,000	-957,451,919,000	-968,425,824,000	-983,660,240,000
26247	Interest Received C F I	85,383,000	31,607,000	27,880,000	19,380,000	50,451,000	318,033,000	289,148,000
26099	Long Term Debt Issuance	139,919,995,000	47,000,001,000	19,651,889,000	76,518,111,000	371,187,567,000	183,729,307,000	87,428,200,000
26090	Long Term Debt Payments	-27,504,743,000	-7,785,422,000	-25,588,346,000	-3,264,468,000	-215,010,584,000	-163,231,432,000	-50,956,576,000
26108	Purchase Of Intangibles	-105,000,000	0	0	0	-16,110,000	0	0
26101	Short Term Debt Issuance	540,459,867,000	104,422,129,000	69,768,657,000	69,901,429,000	811,765,749,000	893,635,702,000	797,921,785,000
26091	Short Term Debt Payments	-684,966,988,000	-104,575,133,000	-80,117,045,000	-163,357,770,000	-932,994,375,000	-890,821,927,000	-866,537,819,000
26073	Net Long Term Debt Issuance	112,415,252,000	39,214,579,000	-5,936,457,000	73,253,643,000	156,176,983,000	20,497,875,000	36,471,624,000
26164	Net Other Financing Charges	-2,632,511,000	-510,821,000	-956,877,000	-318,892,000	-1,978,072,000	-1,749,754,000	-8,395,581,000
26119	Net P P E Purchase And Sale	-33,683,250,000	-7,451,637,000	-4,057,790,000	-7,705,883,000	-41,539,840,000	-15,932,574,000	-36,718,881,000
26075	Net Short Term Debt Issuance	-144,507,121,000	-153,004,000	-10,348,388,000	-93,456,341,000	-121,228,626,000	2,813,775,000	-68,616,034,000
26072	Net Issuance Payments Of Debt	-32,091,869,000	39,061,575,000	-16,284,845,000	-20,202,698,000	34,948,357,000	23,311,650,000	-32,144,410,000
26226	Paymentson Behalfof Employees	-173,081,221,000	-41,467,574,000	-47,649,782,000	-35,847,307,000	-183,597,105,000	-191,204,133,000	-197,163,717,000
26063	Effect Of Exchange Rate Changes	-841,004,000	-55,517,000	-1,436,728,000	-600,200,000	419,564,000	796,351,000	2,882,461,000
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	0
26117	Net Intangibles Purchase And Sale	-105,000,000	0	0	0	-16,110,000	0	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	5,390,675,000
26220	Cash Flowsfromusedin Operating Activities Direct	113,332,437,000	4,105,023,000	13,639,567,000	47,354,952,000	30,410,477,000	4,782,595,000	105,302,358,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,014,836,045,000	244,815,655,000	241,238,613,000	267,442,222,000	1,068,215,943,000	1,042,261,277,000	1,190,334,733,000

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
BRNA	PT Berlina Tbk	2024-04-15	At close: 01:49PM WIB	800	0	765	915	800.00 - 800.00	800	800	800.00 - 1,100.00	800	1,100	0	3,850	783,288,000,000	-85	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-04-12	At close: 01:49PM WIB	800	0	765	915	800.00 - 800.00	800	800	800.00 - 1,100.00	800	1,100	0	3,779	783,288,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-04-11	At close: 01:49PM WIB	800	0	765	915	800.00 - 800.00	800	800	800.00 - 1,100.00	800	1,100	0	3,710	783,288,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-04-10	At close: 01:49PM WIB	800	0	765	915	800.00 - 800.00	800	800	800.00 - 1,100.00	800	1,100	0	3,644	783,288,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-04-05	At close: 01:49PM WIB	800	0	765	915	800.00 - 800.00	800	800	800.00 - 1,100.00	800	1,100	0	3,518	783,288,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-04-04	At close: 01:49PM WIB	800	800	785	825	800.00 - 800.00	800	800	800.00 - 1,100.00	800	1,100	2,100	3,484	783,288,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-04-03	At close: 03:00PM WIB	800	825	800	840	800.00 - 825.00	800	825	800.00 - 1,100.00	800	1,100	3,400	3,425	783,288,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-04-02	At close: 04:07PM WIB	890	885	860	790	800.00 - 900.00	800	900	800.00 - 1,100.00	800	1,100	49,600	2,570	783,288,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-04-01	At close: 04:00PM WIB	955	915	910	890	890.00 - 915.00	890	915	800.00 - 1,100.00	800	1,100	1,200	2,550	871,408,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-03-29	At close: 04:00PM WIB	900	955	970	955	955.00 - 955.00	955	955	800.00 - 1,100.00	800	1,100	1,000	2,506	935,050,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-03-28	At close: 04:00PM WIB	900	955	970	955	955.00 - 955.00	955	955	800.00 - 1,100.00	800	1,100	1,000	2,528	935,050,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-03-27	At close: 09:01AM WIB	900	0	890	900	0.00 - 0.00	0	0		0		0	2,566	881,199,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-03-26	At close: 09:01AM WIB	895	900	0	0	900.00 - 900.00	900	900	800.00 - 1,100.00	800	1,100	1,500	2,576	881,199,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-03-25	At close: 02:12PM WIB	900	900	0	0	895.00 - 905.00	895	905	800.00 - 1,100.00	800	1,100	600	2,620	876,303,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-03-22	At close: 02:28PM WIB	900	890	890	900	890.00 - 900.00	890	900	800.00 - 1,100.00	800	1,100	700	2,654	881,199,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-03-21	At close: 04:11PM WIB	975	0	0	0	0.0000 - 0.0000	0	0		0		0	2,507	0	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-03-14	As of 01:51PM WIB. Market open.	965	900	870	880	870.00 - 900.00	870	900	800.00 - 1,100.00	800	1,100	124,600	331	861,617,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-03-13	At close: 04:00PM WIB	965	0	905	980	965.00 - 965.00	965	965	800.00 - 1,100.00	800	1,100	0	331	944,841,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-03-11	At close: 04:00PM WIB	965	0	905	985	965.00 - 965.00	965	965	800.00 - 1,100.00	800	1,100	0	327	944,841,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-03-08	At close: 04:00PM WIB	965	0	905	985	965.00 - 965.00	965	965	800.00 - 1,100.00	800	1,100	0	332	944,841,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-03-05	At close: 04:00PM WIB	965	965	905	965	965.00 - 965.00	965	965	800.00 - 1,100.00	800	1,100	100	500	944,841,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-03-04	At close: 11:07AM WIB	965	0	0	985	965.00 - 965.00	965	965	800.00 - 1,100.00	800	1,100	0	5,171	944,841,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-03-01	At close: 11:07AM WIB	965	0	0	985	965.00 - 965.00	965	965	800.00 - 1,100.00	800	1,100	0	5,255	944,841,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-02-29	At close: 11:07AM WIB	965	0	0	960	965.00 - 965.00	965	965	800.00 - 1,100.00	800	1,100	0	5,171	944,841,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-02-28	At close: 11:07AM WIB	970	965	900	985	965.00 - 965.00	965	965	800.00 - 1,100.00	800	1,100	100	5,170	944,841,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-02-27	At close: 04:00PM WIB	895	890	890	970	890.00 - 970.00	890	970	800.00 - 1,100.00	800	1,100	200	5,166	949,737,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-02-26	At close: 03:40PM WIB	900	910	895	980	895.00 - 910.00	895	910	800.00 - 1,100.00	800	1,100	200	5,163	876,303,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk	2024-02-23	At close: 01:30PM WIB	900	0	900	0	900.00 - 900.00	900	900	800.00 - 1,100.00	800	1,100	0	5,165	881,199,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk (BRNA.JK)	2024-02-22	At close: 01:30PM WIB	900	0	0	950	900.00 - 900.00	900	900	800.00 - 1,100.00	800	1,100	0	5,168	881,199,000,000	-121	N/A	N/A (N/A)	May 30, 2017
BRNA	PT Berlina Tbk (BRNA.JK)	2024-02-21	At close: 01:30PM WIB	905	900	895	955	900.00 - 900.00	900	900	800.00 - 1,100.00	800	1,100	100	5,166	881,199,000,000	-121	N/A	N/A (N/A)	May 30, 2017

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	5 Year Average Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BRNA	PT Berlina Tbk	2024-04-15	783,290,000,000	1,510,000,000,000	1	1	2	-52	0	0	1,100	800	913	945	4	11	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2023	Dec 31, 2023	-8	-4	-1	-12	1,000,000,000,000	1,022	-2	147,550,000,000	-83,490,000,000	-85	48,840,000,000	50	790,760,000,000	123	1	600	162,440,000,000	55,740,000,000
BRNA	PT Berlina Tbk	2024-04-12	783,290,000,000	1,510,000,000,000	1	1	2	-52	0	0	1,100	800	925	947	4	8	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-04-11	783,290,000,000	1,510,000,000,000	1	1	2	-52	0	0	1,100	800	925	947	4	8	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-04-10	783,290,000,000	1,510,000,000,000	1	1	2	-52	0	0	1,100	800	925	947	4	8	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-04-05	783,290,000,000	1,480,000,000,000	1	1	1	-39	0	0	1,100	0	940	948	3	7	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-04-04	783,290,000,000	1,480,000,000,000	1	1	1	-39	0	0	1,100	0	943	949	3	6	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-04-03	783,290,000,000	1,480,000,000,000	1	1	1	-39	0	0	1,100	0	947	949	3	1	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-04-02	871,410,000,000	1,570,000,000,000	1	1	2	-41	0	0	1,100	0	949	949	3	1	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-04-01	935,050,000,000	1,640,000,000,000	1	2	2	-43	0	0	1,100	0	949	949	3	1	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-03-29	935,050,000,000	1,640,000,000,000	1	2	2	-43	0	0	1,100	800	949	949	3	14	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-03-28	881,200,000,000	1,580,000,000,000	1	1	2	-41	0	0	1,100	0	951	949	3	13	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-03-27	881,200,000,000	1,580,000,000,000	1	1	2	-41	0	0	1,100	0	953	949	3	15	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-03-26	881,200,000,000	1,580,000,000,000	1	1	2	-41	0	0	1,100	0	954	949	3	15	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-03-25	881,200,000,000	1,580,000,000,000	1	1	2	-41	0	0	1,100	800	954	949	3	15	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-03-22	881,200,000,000	1,580,000,000,000	1	1	2	-41	0	0	1,100	0	957	949	3	14	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-03-21	954,630,000,000	1,660,000,000,000	1	2	2	-43	0	0	1,100	800	957	949	3	14	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-03-14	944,840,000,000	1,650,000,000,000	1	2	2	-43	0	0	1,100	0	958	948	331	44	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-03-13	944,840,000,000	1,650,000,000,000	1	2	2	-43	0	0	1,100	0	958	948	329	44	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-03-11	944,840,000,000	1,650,000,000,000	1	2	2	-43	0	0	1,100	800	957	949	326	60	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-03-08	944,840,000,000	1,650,000,000,000	1	2	2	-43	0	0	1,100	800	956	949	332	60	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-03-05	944,840,000,000	1,650,000,000,000	1	2	2	-43	0	0	1,100	0	951	950	5	70	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-03-04	944,840,000,000	1,650,000,000,000	1	2	2	-43	0	0	1,100	800	951	950	5	70	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-03-01	944,840,000,000	1,650,000,000,000	1	2	2	-43	0	0	1,100	800	950	951	5	70	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-02-29	944,840,000,000	1,650,000,000,000	1	2	2	-43	-8	27	1,100	800	949	951	5	180	979,110,000	1,030,000,000	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-02-28	949,740,000,000	1,650,000,000,000	1	2	2	-43	0	0	1,100	0	948	952	5	160	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-02-27	876,300,000,000	1,580,000,000,000	1	1	2	-41	0	0	1,100	0	950	953	5	155	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-120	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk	2024-02-26	881,200,000,000	1,580,000,000,000	1	1	2	-41	0	0	1,100	0	950	953	5	155	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk (BRNA.JK)	2024-02-23	881,200,000,000	1,580,000,000,000	1	1	2	-41	0	0	1,100	0	954	954	5	155	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk (BRNA.JK)	2024-02-22	881,200,000,000	1,580,000,000,000	1	1	2	-41	0	0	1,100	800	954	954	5	155	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000
BRNA	PT Berlina Tbk (BRNA.JK)	2024-02-21	886,090,000,000	1,590,000,000,000	1	1	2	-42	0	0	1,100	800	954	955	5	155	979,110,000	0	395,080,000	60	10	5	N/A	May 30, 2017	5:1	Nov 06, 2012	Dec 31, 2022	Sep 30, 2023	-12	-2	-1	-16	1,000,000,000,000	1,026	-2	139,850,000,000	-119,110,000,000	-121	50,430,000,000	52	768,510,000,000	118	1	607	113,330,000,000	123,130,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:25:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:15:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:05:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:55:00	0	0	0	0
2024-05-08	14:50:00	0	0	0	0
2024-05-08	14:45:00	0	0	0	0
2024-05-08	14:40:00	0	0	0	0
2024-05-08	14:35:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:25:00	0	0	0	0
2024-05-08	14:20:00	0	0	0	0
2024-05-08	14:15:00	0	0	0	0
2024-05-08	14:10:00	0	0	0	0
2024-05-08	14:05:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:55:00	0	0	0	0
2024-05-08	13:50:00	0	0	0	0
2024-05-08	13:45:00	0	0	0	0
2024-05-08	13:40:00	0	0	0	0
2024-05-08	13:35:00	0	0	0	0
2024-05-08	13:33:16	710	710	710	710

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:33:16	710	710	710	710	0
2024-05-08	13:30:00	710	710	710	710	500
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:41:37	710	710	710	710	0
2024-05-08	11:30:00	710	710	710	710	600
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:41:00	730	730	730	730	0
2024-05-08	10:30:00	730	730	730	730	100
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:44:40	730	730	730	730	0
2024-05-08	09:30:00	730	730	730	730	100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:33:16	710	710	710	710	0
2024-05-08	13:30:00	710	710	710	710	500
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	11:41:37	710	710	710	710	0
2024-05-08	11:30:00	710	710	710	710	600
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:41:00	730	730	730	730	0
2024-05-08	10:30:00	730	730	730	730	100
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:44:40	730	730	730	730	0
2024-05-08	09:30:00	730	730	730	730	100
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:24:50	730	730	730	730	0
2024-05-07	15:00:00	730	730	730	730	100
2024-05-07	14:51:49	795	795	795	795	0
2024-05-07	14:30:00	795	795	795	795	100
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:27:25	795	795	795	795	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:33:16	710	710	710	710	0
2024-05-08	13:00:00	710	710	710	710	500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:41:37	710	710	710	710	0
2024-05-08	11:00:00	710	710	710	710	600
2024-05-08	10:41:00	730	730	730	730	0
2024-05-08	10:00:00	730	730	730	730	100
2024-05-08	09:44:40	730	730	730	730	0
2024-05-08	09:00:00	730	730	730	730	0
2024-05-07	15:24:50	730	730	730	730	0
2024-05-07	15:00:00	730	730	730	730	100
2024-05-07	14:51:49	795	795	795	795	0
2024-05-07	14:00:00	795	795	795	795	100
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:27:25	795	795	795	795	0
2024-05-07	11:00:00	795	795	795	795	100
2024-05-07	10:10:12	795	795	795	795	0
2024-05-07	10:00:00	795	795	795	795	600
2024-05-07	09:23:07	755	755	755	755	0
2024-05-07	09:07:13	800	800	800	800	0
2024-05-07	09:00:00	800	800	755	755	1,100
2024-05-06	15:00:00	750	790	750	750	200
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:51:50	795	795	795	795	0
2024-05-06	13:00:00	795	795	795	795	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	13:33:16	710	710	710	710	0
2024-05-08	13:30:00	710	710	710	710	500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:41:37	710	710	710	710	0
2024-05-08	10:41:00	730	730	730	730	0
2024-05-08	10:30:00	730	730	710	710	700
2024-05-08	09:44:40	730	730	730	730	0
2024-05-08	09:00:00	730	730	730	730	100
2024-05-07	15:24:50	730	730	730	730	0
2024-05-07	15:00:00	730	730	730	730	100
2024-05-07	14:51:49	795	795	795	795	0
2024-05-07	13:30:00	795	795	795	795	100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:27:25	795	795	795	795	0
2024-05-07	10:30:00	795	795	795	795	100
2024-05-07	10:10:12	795	795	795	795	0
2024-05-07	09:23:07	755	755	755	755	0
2024-05-07	09:07:13	800	800	800	800	0
2024-05-07	09:00:00	800	800	755	795	2,900
2024-05-06	15:00:00	750	790	750	750	200
2024-05-06	13:51:50	795	795	795	795	0
2024-05-06	13:30:00	795	795	795	795	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:25:34	810	810	810	810	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	730	730	710	710	1,400
2024-05-07	09:00:00	800	800	730	730	2,500
2024-05-06	09:00:00	795	795	750	750	500
2024-05-03	09:00:00	755	830	755	810	800
2024-05-02	09:00:00	800	835	800	835	12,700
2024-04-30	09:00:00	770	900	730	900	12,000
2024-04-29	09:00:00	750	750	750	750	0
2024-04-26	09:00:00	750	750	750	750	0
2024-04-25	09:00:00	740	750	725	750	22,300
2024-04-24	09:00:00	845	845	845	845	4,500
2024-04-23	09:00:00	730	845	725	845	15,300
2024-04-22	09:00:00	800	800	800	800	0
2024-04-19	09:00:00	800	800	800	800	0
2024-04-18	09:00:00	800	800	800	800	200
2024-04-17	09:00:00	800	800	800	800	0
2024-04-16	09:00:00	800	800	800	800	0
2024-04-05	09:00:00	800	800	800	800	0
2024-04-04	09:00:00	800	800	800	800	2,000
2024-04-03	09:00:00	825	825	800	800	3,400
2024-04-02	09:00:00	885	900	800	800	49,600
2024-04-01	09:00:00	915	915	890	890	1,200
2024-03-28	09:00:00	955	955	955	955	1,000
2024-03-27	09:00:00	900	900	900	900	0
2024-03-26	09:00:00	900	900	900	900	1,500
2024-03-25	09:00:00	905	905	895	895	600
2024-03-22	09:00:00	890	900	890	900	700
2024-03-21	09:00:00	930	930	900	900	8,400
2024-03-20	09:00:00	975	975	975	975	0
2024-03-19	09:00:00	975	975	975	975	0
2024-03-18	09:00:00	975	975	975	975	0

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	800	800	730	730	2,500
2024-05-06	09:00:00	795	795	750	750	500
2024-05-03	09:00:00	755	830	755	810	800
2024-05-02	09:00:00	800	835	800	835	12,700
2024-04-30	09:00:00	770	900	730	900	12,000
2024-04-29	09:00:00	750	750	750	750	0
2024-04-26	09:00:00	750	750	750	750	0
2024-04-25	09:00:00	740	750	725	750	22,300
2024-04-24	09:00:00	845	845	845	845	4,500
2024-04-23	09:00:00	730	845	725	845	15,300
2024-04-22	09:00:00	800	800	800	800	0
2024-04-19	09:00:00	800	800	800	800	0
2024-04-18	09:00:00	800	800	800	800	200
2024-04-17	09:00:00	800	800	800	800	0
2024-04-16	09:00:00	800	800	800	800	0
2024-04-05	09:00:00	800	800	800	800	0
2024-04-04	09:00:00	800	800	800	800	2,000
2024-04-03	09:00:00	825	825	800	800	3,400
2024-04-02	09:00:00	885	900	800	800	49,600
2024-04-01	09:00:00	915	915	890	890	1,200
2024-03-28	09:00:00	955	955	955	955	1,000
2024-03-27	09:00:00	900	900	900	900	0
2024-03-26	09:00:00	900	900	900	900	1,500
2024-03-25	09:00:00	905	905	895	895	600
2024-03-22	09:00:00	890	900	890	900	700
2024-03-21	09:00:00	930	930	900	900	8,400
2024-03-20	09:00:00	975	975	975	975	0
2024-03-19	09:00:00	975	975	975	975	0
2024-03-18	09:00:00	975	975	975	975	0
2024-03-15	09:00:00	975	975	975	975	0

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	795	800	710	710	4,400
2024-04-28	00:00:00	750	900	730	810	25,500
2024-04-21	00:00:00	800	845	725	750	42,100
2024-04-14	00:00:00	800	800	800	800	200
2024-04-07	00:00:00	800	800	800	800	0
2024-03-31	00:00:00	915	915	800	800	56,200
2024-03-24	00:00:00	905	955	895	955	3,100
2024-03-17	00:00:00	975	975	890	900	9,100
2024-03-10	00:00:00	965	975	870	975	125,100
2024-03-03	00:00:00	965	965	965	965	100
2024-02-25	00:00:00	910	970	890	965	500
2024-02-18	00:00:00	905	905	900	900	200
2024-02-11	00:00:00	905	995	905	940	1,200
2024-02-04	00:00:00	900	900	900	900	100
2024-01-28	00:00:00	995	995	980	990	6,300
2024-01-21	00:00:00	980	990	980	990	2,200
2024-01-14	00:00:00	980	980	980	980	0
2024-01-07	00:00:00	980	980	980	980	0
2023-12-31	00:00:00	980	980	980	980	0
2023-12-24	00:00:00	905	980	900	980	7,200
2023-12-17	00:00:00	950	950	905	905	1,000
2023-12-10	00:00:00	920	995	880	950	800
2023-12-03	00:00:00	875	945	800	920	290,600
2023-11-26	00:00:00	935	935	935	935	200
2023-11-19	00:00:00	915	935	875	935	400
2023-11-12	00:00:00	915	920	850	915	800
2023-11-05	00:00:00	900	910	810	910	800
2023-10-29	00:00:00	940	940	865	900	1,400
2023-10-22	00:00:00	915	965	820	940	2,400
2023-10-15	00:00:00	905	975	800	915	2,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	800	835	710	710	17,900
2024-03-31	00:00:00	915	915	725	900	110,500
2024-02-29	00:00:00	965	975	870	955	137,400
2024-01-31	00:00:00	990	995	890	965	2,000
2023-12-31	00:00:00	980	995	980	990	8,500
2023-11-30	00:00:00	935	995	800	980	299,800
2023-10-31	00:00:00	900	935	810	935	2,300
2023-09-30	00:00:00	960	975	800	900	12,900
2023-08-31	00:00:00	905	1,000	830	960	489,900
2023-07-31	00:00:00	1,045	1,045	895	895	13,700
2023-06-30	00:00:00	910	1,045	835	1,040	30,000
2023-05-31	00:00:00	995	1,050	820	895	381,000
2023-04-30	00:00:00	1,040	1,050	995	995	13,000
2023-03-31	00:00:00	1,100	1,100	1,100	1,100	2,000
2023-02-28	00:00:00	1,050	1,050	1,050	1,050	0
2023-01-31	00:00:00	1,070	1,070	1,070	1,070	100
2022-12-31	00:00:00	1,070	1,070	920	920	13,800
2022-11-30	00:00:00	1,140	1,150	865	1,070	362,800
2022-10-31	00:00:00	1,260	1,260	1,050	1,140	19,000
2022-09-30	00:00:00	1,300	1,300	1,185	1,260	3,600
2022-08-31	00:00:00	1,230	1,320	1,080	1,300	11,700
2022-07-31	00:00:00	1,105	1,315	955	1,230	14,900
2022-06-30	00:00:00	1,100	1,115	895	1,115	15,800
2022-05-31	00:00:00	1,055	1,120	950	1,120	63,300
2022-04-30	00:00:00	1,015	1,080	950	1,055	48,700
2022-03-31	00:00:00	950	1,015	900	1,015	63,000
2022-02-28	00:00:00	900	960	875	950	198,500
2022-01-31	00:00:00	965	990	860	920	283,000
2021-12-31	00:00:00	1,160	1,180	950	965	100,700
2021-11-30	00:00:00	1,190	1,345	1,065	1,190	194,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	800	835	710	710	17,900
2024-03-31	00:00:00	915	915	725	750	98,500
2024-02-29	00:00:00	965	975	870	955	137,400
2024-01-31	00:00:00	990	995	725	900	249,900
2023-12-31	00:00:00	980	995	870	955	147,900
2023-11-30	00:00:00	935	995	800	965	310,300
2023-10-31	00:00:00	900	995	800	990	310,600
2023-09-30	00:00:00	960	995	800	980	315,000
2023-08-31	00:00:00	905	1,000	800	935	505,100
2023-07-31	00:00:00	1,045	1,045	800	900	516,500
2023-06-30	00:00:00	910	1,045	830	960	533,600
2023-05-31	00:00:00	995	1,050	820	895	424,700
2023-04-30	00:00:00	1,040	1,050	820	1,040	422,000
2023-03-31	00:00:00	1,100	1,100	820	895	394,400
2023-02-28	00:00:00	1,050	1,100	995	995	590,500
2023-01-31	00:00:00	1,070	1,100	980	1,100	587,300
2022-10-31	00:00:00	1,260	1,260	865	920	395,600
2022-07-31	00:00:00	1,105	1,320	955	1,260	30,200
2022-04-30	00:00:00	1,015	1,120	895	1,115	127,800
2022-01-31	00:00:00	965	1,015	860	1,015	544,500
2021-10-31	00:00:00	1,375	1,375	950	965	499,700
2021-07-31	00:00:00	1,420	1,480	1,110	1,390	440,400
2021-04-30	00:00:00	1,345	1,430	1,215	1,420	102,900
2021-01-31	00:00:00	1,230	1,550	1,100	1,345	177,300

Dividends Amount

Date	Time	Amount
2017-05-30	09:00:00	3
2015-07-01	09:00:00	17

Dividends Yields

Year	Distribution	Total Amount	Yields
2017	1	3	0.22 %
2015	1	17	1.29 %

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