Informasi Saham BSBK PT Wulandari Bangun Laksana 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
40001	Market Cap	1	1,380,053,530,625	1,279,686,001,125	3,738,665,296,153
101	Enterprises Value Revenue Ratio	4	8	5	52
40002	Enterprise Value	8	1,769,553,284,613	1,682,170,205,125	4,395,278,814,771
14012	Pb Ratio	11	1	1	3
14010	Ps Ratio	15	4	4	15
102	Enterprises Value E B I T D A Ratio	21	2	17	196
14008	Pe Ratio	32	35	60	4

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	1,380,053,530,625	1,279,686,001,125	1,254,589,963,850	1,254,586,474,400	1,254,585,669,850	3,738,665,296,153
101	Enterprises Value Revenue Ratio	4	8	5	6	6	8	52
40002	Enterprise Value	8	1,769,553,284,613	1,682,170,205,125	1,663,922,485,911	1,663,216,336,166	1,947,143,387,085	4,395,278,814,771
14012	Pb Ratio	11	1	1	1	1	1	3
14010	Ps Ratio	15	4	4	4	4	5	15
102	Enterprises Value E B I T D A Ratio	21	2	17	20	24	2	196
14008	Pe Ratio	32	35	60	113	129	1	4

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	85,718,733,925	25,111,411,897	59,141,406,030	916,196,483,962	-52,583,699,538
20304	Write Off	3,670,784,013	0	1,180,613,290	4,892,710,877	0
20091	Net Income	39,598,551,760	20,590,003,992	3,976,498,607	863,184,428,450	-109,416,093,255
29004	Basic E P S	2	0	0	34	-4
20190	E B I T D A	101,804,704,161	27,944,957,436	71,145,356,433	928,733,580,460	-52,583,699,538
20046	Gross Profit	212,952,027,053	58,098,686,051	164,242,598,757	74,512,375,168	40,403,611,952
29009	Diluted E P S	2	0	0	34	-4
20136	Pretax Income	39,892,924,560	20,682,657,592	4,224,181,012	863,358,614,108	-109,265,611,011
20145	Tax Provision	294,372,800	92,653,600	247,682,405	174,185,658	150,482,244
20100	Total Revenue	347,099,264,125	112,348,383,878	264,970,806,841	238,092,211,211	150,500,079,952
20164	Total Expenses	238,490,149,612	80,518,991,309	187,630,001,311	243,222,378,532	187,944,238,060
20013	Cost Of Revenue	134,147,237,072	54,249,697,827	100,728,208,084	163,579,836,043	110,096,468,000
20177	Interest Income	231,300,151	172,563,173	68,265,873	98,943,405	185,866,202
20057	Interest Expense	45,825,809,365	4,428,754,305	54,917,225,018	52,837,869,854	56,681,911,473
20109	Operating Income	108,609,114,513	31,829,392,569	77,340,805,530	-5,130,167,321	-37,444,158,108
20316	Normalized Income	40,030,259,661	18,813,112,804	4,031,829,451	868,076,152,205	-109,416,093,255
20108	Operating Expense	104,342,912,540	26,269,293,482	86,901,793,227	79,642,542,489	77,847,770,060
20112	Operating Revenue	347,099,264,125	112,348,383,878	264,970,806,841	238,092,211,211	150,500,079,952
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-45,945,178,507	-4,318,966,973	-56,117,452,381	-53,120,232,211	-56,496,045,271
20416	Total Unusual Items	-434,917,187	1,784,887,076	-58,777,212	-4,892,710,877	0
29010	Basic Average Shares	25,091,772,652	0	21,778,904,053	25,091,713,397	25,091,713,397
20269	Other Special Charges	434,917,187	434,917,187	58,777,212	0	0
29011	Diluted Average Shares	25,091,882,375	0	21,778,904,053	25,091,713,397	25,091,713,397
20420	Normalized E B I T D A	102,239,621,348	26,160,070,360	71,204,133,645	933,626,291,337	-52,583,699,538
20162	Special Income Charges	-434,917,187	1,784,887,076	-58,777,212	-4,892,710,877	0
20315	Reconciled Depreciation	16,085,970,236	2,833,545,539	12,003,950,403	12,537,096,498	0
20312	Other Operating Expenses	20,929,346,436	10,284,636,483	15,426,168,001	13,849,055,335	7,283,426,816
20368	Total Other Finance Cost	350,669,293	62,775,841	1,268,493,236	381,305,762	8,041,980,816
20314	Reconciled Cost Of Revenue	134,147,237,072	54,249,697,827	100,728,208,084	163,579,836,043	110,096,468,000
20419	Tax Effect Of Unusual Items	-3,209,286	7,995,888	-3,446,368	-987,122	0
20018	Depreciation Income Statement	16,085,970,236	2,833,545,539	12,003,950,403	12,537,096,498	0
20075	Interest Income Non Operating	231,300,151	172,563,173	68,265,873	98,943,405	185,866,202
20158	Selling And Marketing Expense	9,514,718,503	5,877,571,683	6,192,498,552	4,952,839,494	7,899,073,442
20064	Interest Expense Non Operating	45,825,809,365	4,428,754,305	54,917,225,018	52,837,869,854	56,681,911,473
20093	Net Income Common Stockholders	39,598,551,760	20,590,003,992	3,976,498,607	863,184,428,450	-109,416,093,255
20094	Net Income Continuous Operations	39,598,551,760	20,590,003,992	3,976,498,607	863,184,428,450	-109,416,093,255
20045	General And Administrative Expense	12,755,505,978	-3,727,020,788	13,201,612,734	11,430,146,799	69,948,696,618
20159	Selling General And Administration	22,270,224,481	2,150,550,895	19,394,111,286	16,382,986,293	77,847,770,060
20435	Total Operating Income As Reported	110,341,494,528	35,235,322,448	79,549,185,174	928,213,712,073	-44,727,584,924
20412	Other Non Operating Income Expenses	-22,336,094,259	-8,612,655,080	-16,940,394,925	-8,806,264,594	-15,325,407,632
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	39,598,551,760	20,590,003,992	3,976,498,607	863,184,428,450	-109,416,093,255
20417	Total Unusual Items Excluding Goodwill	-434,917,187	1,784,887,076	-58,777,212	-4,892,710,877	0
20077	Net Non Operating Interest Income Expense	-45,945,178,507	-4,318,966,973	-56,117,452,381	-53,120,232,211	-56,496,045,271
20346	Net Income Including Noncontrolling Interests	39,598,551,760	20,590,003,992	3,976,498,607	863,184,428,450	-109,416,093,255
20019	Depreciation And Amortization In Income Statement	16,085,970,236	2,833,545,539	12,003,950,403	12,537,096,498	0
20309	Net Income From Continuing And Discontinued Operation	39,598,551,760	20,590,003,992	3,976,498,607	863,184,428,450	-109,416,093,255
20331	Net Income From Continuing Operation Net Minority Interest	39,598,551,760	20,590,003,992	3,976,498,607	863,184,428,450	-109,416,093,255

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	85,718,733,925	25,111,411,897	19,675,213,018	22,819,544,740	18,112,564,270	59,141,406,030	916,196,483,962	-52,583,699,538
20304	Write Off	3,670,784,013	0	1,596,929,121	448,292,805	174,582,337	1,180,613,290	4,892,710,877	0
20091	Net Income	39,598,551,760	20,590,003,992	5,877,835,771	9,349,188,503	3,781,523,494	3,976,498,607	863,184,428,450	-109,416,093,255
29004	Basic E P S	2	0	1	0	0	0	34	-4
20190	E B I T D A	101,804,704,161	27,944,957,436	25,726,812,333	26,437,969,286	21,694,965,106	71,145,356,433	928,733,580,460	-52,583,699,538
20046	Gross Profit	212,952,027,053	58,098,686,051	53,891,447,338	54,442,387,962	46,519,505,702	164,242,598,757	74,512,375,168	40,403,611,952
29009	Diluted E P S	2	0	1	0	0	0	34	-4
20136	Pretax Income	39,892,924,560	20,682,657,592	5,846,959,549	9,479,900,339	3,883,407,080	4,224,181,012	863,358,614,108	-109,265,611,011
20145	Tax Provision	294,372,800	92,653,600	-30,876,222	130,711,835	101,883,587	247,682,405	174,185,658	150,482,244
20100	Total Revenue	347,099,264,125	112,348,383,878	79,141,257,200	78,332,498,547	77,277,124,500	264,970,806,841	238,092,211,211	150,500,079,952
20164	Total Expenses	238,490,149,612	80,518,991,309	52,226,731,661	50,105,323,863	55,639,102,779	187,630,001,311	243,222,378,532	187,944,238,060
20013	Cost Of Revenue	134,147,237,072	54,249,697,827	25,249,809,862	23,890,110,585	30,757,618,798	100,728,208,084	163,579,836,043	110,096,468,000
20177	Interest Income	231,300,151	172,563,173	17,858,650	20,857,581	20,020,747	68,265,873	98,943,405	185,866,202
20057	Interest Expense	45,825,809,365	4,428,754,305	13,828,253,469	13,339,644,401	14,229,157,190	54,917,225,018	52,837,869,854	56,681,911,473
20109	Operating Income	108,609,114,513	31,829,392,569	26,914,525,539	28,227,174,684	21,638,021,721	77,340,805,530	-5,130,167,321	-37,444,158,108
20316	Normalized Income	40,030,259,661	18,813,112,804	7,123,440,485	9,791,300,106	3,951,525,555	4,031,829,451	868,076,152,205	-109,416,093,255
20108	Operating Expense	104,342,912,540	26,269,293,482	26,976,921,799	26,215,213,278	24,881,483,981	86,901,793,227	79,642,542,489	77,847,770,060
20112	Operating Revenue	347,099,264,125	112,348,383,878	79,141,257,200	78,332,498,547	77,277,124,500	264,970,806,841	238,092,211,211	150,500,079,952
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-45,945,178,507	-4,318,966,973	-13,890,395,257	-13,457,452,585	-14,278,363,692	-56,117,452,381	-53,120,232,211	-56,496,045,271
20416	Total Unusual Items	-434,917,187	1,784,887,076	-1,596,929,121	-448,292,805	-174,582,337	-58,777,212	-4,892,710,877	0
29010	Basic Average Shares	25,091,772,652	0	25,091,713,397	0	25,091,713,397	21,778,904,053	25,091,713,397	25,091,713,397
20269	Other Special Charges	434,917,187	434,917,187	0	0	0	58,777,212	0	0
29011	Diluted Average Shares	25,091,882,375	0	25,091,713,397	0	25,091,713,397	21,778,904,053	25,091,713,397	25,091,713,397
20420	Normalized E B I T D A	102,239,621,348	26,160,070,360	27,323,741,454	26,886,262,091	21,869,547,443	71,204,133,645	933,626,291,337	-52,583,699,538
20162	Special Income Charges	-434,917,187	1,784,887,076	-1,596,929,121	-448,292,805	-174,582,337	-58,777,212	-4,892,710,877	0
20315	Reconciled Depreciation	16,085,970,236	2,833,545,539	6,051,599,315	3,618,424,546	3,582,400,836	12,003,950,403	12,537,096,498	0
20312	Other Operating Expenses	20,929,346,436	10,284,636,483	2,807,895,395	4,241,989,491	3,594,825,067	15,426,168,001	13,849,055,335	7,283,426,816
20368	Total Other Finance Cost	350,669,293	62,775,841	80,000,438	138,665,765	69,227,249	1,268,493,236	381,305,762	8,041,980,816
20314	Reconciled Cost Of Revenue	134,147,237,072	54,249,697,827	25,249,809,862	23,890,110,585	30,757,618,798	100,728,208,084	163,579,836,043	110,096,468,000
20419	Tax Effect Of Unusual Items	-3,209,286	7,995,888	-351,324,407	-6,181,202	-4,580,276	-3,446,368	-987,122	0
20018	Depreciation Income Statement	16,085,970,236	2,833,545,539	6,051,599,315	3,618,424,546	3,582,400,836	12,003,950,403	12,537,096,498	0
20075	Interest Income Non Operating	231,300,151	172,563,173	17,858,650	20,857,581	20,020,747	68,265,873	98,943,405	185,866,202
20158	Selling And Marketing Expense	9,514,718,503	5,877,571,683	-732,699,364	1,690,394,091	2,679,452,093	6,192,498,552	4,952,839,494	7,899,073,442
20064	Interest Expense Non Operating	45,825,809,365	4,428,754,305	13,828,253,469	13,339,644,401	14,229,157,190	54,917,225,018	52,837,869,854	56,681,911,473
20093	Net Income Common Stockholders	39,598,551,760	20,590,003,992	5,877,835,771	9,349,188,503	3,781,523,494	3,976,498,607	863,184,428,450	-109,416,093,255
20094	Net Income Continuous Operations	39,598,551,760	20,590,003,992	5,877,835,771	9,349,188,504	3,781,523,493	3,976,498,607	863,184,428,450	-109,416,093,255
20045	General And Administrative Expense	12,755,505,978	-3,727,020,788	8,636,207,254	3,961,882,881	3,884,436,631	13,201,612,734	11,430,146,799	69,948,696,618
20159	Selling General And Administration	22,270,224,481	2,150,550,895	7,903,507,890	5,652,276,972	6,563,888,724	19,394,111,286	16,382,986,293	77,847,770,060
20435	Total Operating Income As Reported	110,341,494,528	35,235,322,448	25,000,879,326	28,085,502,692	22,019,790,062	79,549,185,174	928,213,712,073	-44,727,584,924
20412	Other Non Operating Income Expenses	-22,336,094,259	-8,612,655,080	-5,580,241,612	-4,841,528,956	-3,301,668,611	-16,940,394,925	-8,806,264,594	-15,325,407,632
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	39,598,551,760	20,590,003,992	5,877,835,771	9,349,188,503	3,781,523,494	3,976,498,607	863,184,428,450	-109,416,093,255
20417	Total Unusual Items Excluding Goodwill	-434,917,187	1,784,887,076	-1,596,929,121	-448,292,805	-174,582,337	-58,777,212	-4,892,710,877	0
20077	Net Non Operating Interest Income Expense	-45,945,178,507	-4,318,966,973	-13,890,395,257	-13,457,452,585	-14,278,363,692	-56,117,452,381	-53,120,232,211	-56,496,045,271
20346	Net Income Including Noncontrolling Interests	39,598,551,760	20,590,003,992	5,877,835,771	9,349,188,504	3,781,523,493	3,976,498,607	863,184,428,450	-109,416,093,255
20019	Depreciation And Amortization In Income Statement	16,085,970,236	2,833,545,539	6,051,599,315	3,618,424,546	3,582,400,836	12,003,950,403	12,537,096,498	0
20309	Net Income From Continuing And Discontinued Operation	39,598,551,760	20,590,003,992	5,877,835,771	9,349,188,503	3,781,523,494	3,976,498,607	863,184,428,450	-109,416,093,255
20331	Net Income From Continuing Operation Net Minority Interest	39,598,551,760	20,590,003,992	5,877,835,771	9,349,188,503	3,781,523,494	3,976,498,607	863,184,428,450	-109,416,093,255

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	389,038,325,723	429,498,914,640	693,277,468,210	647,474,732,790
23165	Payables	28,828,412,841	49,599,705,799	67,894,188,504	88,461,369,126
23139	Net P P E	669,385,000,668	624,785,576,117	604,625,308,350	161,102,492,946
23351	Properties	0	0	0	0
23386	Total Debt	408,471,179,280	445,218,730,603	707,442,603,252	665,138,995,804
23100	Gross P P E	696,850,907,208	636,374,875,734	605,332,210,903	0
23038	Common Stock	250,918,823,750	250,917,133,970	200,000,000,000	200,000,000,000
23045	Current Debt	33,448,908,691	34,852,007,195	262,171,568,587	191,437,081,498
23532	Share Issued	25,091,882,375	25,091,713,397	25,091,713,397	25,091,713,397
23220	Total Assets	2,494,630,511,563	2,521,415,902,502	2,265,483,090,256	977,744,741,168
23027	Capital Stock	250,918,823,750	250,917,133,970	200,000,000,000	200,000,000,000
23382	Other Payable	3,794,477,464	21,807,338,702	20,768,241,858	31,974,338,357
23028	Cash Financial	18,971,425,292	14,663,451,367	0	0
23123	Long Term Debt	374,560,842,324	409,310,358,812	444,755,629,400	472,672,414,291
23179	Prepaid Assets	93,222,356,766	251,167,435,392	5,756,887,850	3,387,665,051
23385	Working Capital	148,582,767,772	191,265,669,395	-293,300,494,606	-215,611,077,220
23000	Accounts Payable	10,890,880,075	12,361,419,985	26,043,268,577	26,816,131,330
23245	Invested Capital	2,093,942,682,457	2,090,491,570,166	1,847,753,191,600	552,315,583,068
23340	Other Properties	18,980,285,909	12,698,293,501	10,728,340,898	0
23342	Other Receivables	1,128,617,541	2,277,721,422	3,514,499,723	1,868,375,700
23204	Retained Earnings	531,694,055,785	492,095,504,025	493,119,005,418	-370,065,423,032
23217	Total Tax Payable	14,143,055,302	15,430,947,112	21,082,678,069	29,670,899,439
23001	Accounts Receivable	38,304,794,967	38,202,486,937	40,938,408,041	38,376,238,825
23280	Common Stock Equity	1,685,932,931,442	1,646,329,204,159	1,140,825,993,613	-111,793,912,721
23403	Net Tangible Assets	1,685,932,931,442	1,646,329,204,159	1,140,825,993,613	-111,793,912,721
23215	Stockholders Equity	1,685,932,931,442	1,646,329,204,159	1,140,825,993,613	-111,793,912,721
23383	Tangible Book Value	1,685,932,931,442	1,646,329,204,159	1,140,825,993,613	-111,793,912,721
23374	Total Capitalization	2,060,493,773,766	2,055,639,562,971	1,585,581,623,013	360,878,501,570
23312	Land And Improvements	397,665,660,758	397,665,660,758	397,665,660,758	0
23393	Ordinary Shares Number	25,091,882,375	25,091,713,397	25,091,713,397	25,091,713,397
23008	Accumulated Depreciation	-27,465,906,540	-11,589,299,617	-706,902,553	0
23282	Construction In Progress	52,381,837,746	55,865,238,191	63,086,315,000	0
23380	Capital Lease Obligations	461,428,265	1,056,364,596	515,405,265	1,029,500,015
23030	Cash And Cash Equivalents	18,971,425,292	14,663,451,367	13,649,729,777	16,634,762,999
23262	Gross Accounts Receivable	45,296,782,701	46,279,136,477	0	0
23012	Additional Paid In Capital	509,040,247,783	509,020,815,313	58,396,979,416	58,396,979,416
23275	Buildings And Improvements	200,487,578,506	143,876,083,384	110,121,335,347	0
23062	Non Current Deferred Revenue	0	0	10,624,818,066	9,032,943,235
23319	Machinery Furniture Equipment	27,335,544,289	26,269,599,900	23,730,558,900	0
23048	Current Capital Lease Obligation	461,428,265	594,936,331	515,405,265	568,071,750
23552	Fixed Assets Revaluation Reserve	389,447,626,545	0	0	0
23127	Long Term Capital Lease Obligation	0	461,428,265	0	461,428,265
23261	Total Equity Gross Minority Interest	1,685,932,931,442	1,646,329,204,159	1,140,825,993,613	-111,793,912,721
23259	Total Liabilities Net Minority Interest	808,697,580,121	875,086,698,343	1,124,657,096,643	1,089,538,653,889
23046	Current Debt And Capital Lease Obligation	33,910,336,956	35,446,943,526	262,686,973,852	192,005,153,248
23266	Allowance For Doubtful Accounts Receivable	-6,991,987,734	-8,076,649,540	0	0
23124	Long Term Debt And Capital Lease Obligation	374,560,842,324	409,771,787,077	444,755,629,400	473,133,842,556
23344	Non Current Pension And Other Postretirement Benefit Plans	28,035,083,230	26,511,076,597	25,888,318,164	24,536,834,245

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	389,038,325,723	401,878,766,305	408,586,535,180	419,642,568,229	429,498,914,640	693,277,468,210	647,474,732,790
23165	Payables	28,828,412,841	33,878,870,470	47,888,328,109	49,530,911,872	49,599,705,799	67,894,188,504	88,461,369,126
23139	Net P P E	669,385,000,668	653,532,521,740	659,833,252,781	636,028,796,953	624,785,576,117	604,625,308,350	161,102,492,946
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	408,471,179,280	415,701,488,026	425,037,871,843	435,945,155,797	445,218,730,603	707,442,603,252	665,138,995,804
23100	Gross P P E	696,850,907,208	678,374,246,053	678,623,377,780	651,186,769,880	636,374,875,734	605,332,210,903	0
23038	Common Stock	250,918,823,750	250,917,133,970	250,917,133,970	250,917,133,970	250,917,133,970	200,000,000,000	200,000,000,000
23045	Current Debt	33,448,908,691	30,009,146,778	27,839,238,370	31,952,737,621	34,852,007,195	262,171,568,587	191,437,081,498
23532	Share Issued	25,091,882,375	25,091,713,397	25,091,713,397	25,091,713,397	25,091,713,397	25,091,713,397	25,091,713,397
23220	Total Assets	2,494,630,511,563	2,517,474,869,882	2,527,984,188,995	2,523,766,213,254	2,521,415,902,502	2,265,483,090,256	977,744,741,168
23027	Capital Stock	250,918,823,750	250,917,133,970	250,917,133,970	250,917,133,970	250,917,133,970	200,000,000,000	200,000,000,000
23382	Other Payable	3,794,477,464	10,068,086,144	17,008,387,270	23,231,504,819	21,807,338,702	20,768,241,858	31,974,338,357
23028	Cash Financial	18,971,425,292	13,217,284,026	15,705,349,782	15,376,490,154	14,663,451,367	0	0
23123	Long Term Debt	374,560,842,324	385,086,903,553	396,452,646,592	403,066,320,762	409,310,358,812	444,755,629,400	472,672,414,291
23179	Prepaid Assets	93,222,356,766	107,853,361,118	222,014,735,813	247,155,698,477	251,167,435,392	5,756,887,850	3,387,665,051
23385	Working Capital	148,582,767,772	151,887,160,229	163,732,546,494	186,683,432,821	191,265,669,395	-293,300,494,606	-215,611,077,220
23000	Accounts Payable	10,890,880,075	10,361,720,134	14,328,377,216	11,191,386,912	12,361,419,985	26,043,268,577	26,816,131,330
23245	Invested Capital	2,093,942,682,457	2,080,444,802,637	2,083,751,801,122	2,085,129,786,038	2,090,491,570,166	1,847,753,191,600	552,315,583,068
23340	Other Properties	18,980,285,909	15,147,433,374	65,628,381,691	13,834,913,649	12,698,293,501	10,728,340,898	0
23342	Other Receivables	1,128,617,541	1,634,169,545	2,068,353,333	2,158,048,987	2,277,721,422	3,514,499,723	1,868,375,700
23204	Retained Earnings	531,694,055,785	511,104,051,797	505,226,216,026	495,877,027,521	492,095,504,025	493,119,005,418	-370,065,423,032
23217	Total Tax Payable	14,143,055,302	13,449,064,192	16,551,563,623	15,108,020,141	15,430,947,112	21,082,678,069	29,670,899,439
23001	Accounts Receivable	38,304,794,967	44,356,846,509	43,425,791,989	38,710,919,993	38,202,486,937	40,938,408,041	38,376,238,825
23280	Common Stock Equity	1,685,932,931,442	1,665,348,752,306	1,659,459,916,160	1,650,110,727,655	1,646,329,204,159	1,140,825,993,613	-111,793,912,721
23403	Net Tangible Assets	1,685,932,931,442	1,665,348,752,306	1,659,459,916,160	1,650,110,727,655	1,646,329,204,159	1,140,825,993,613	-111,793,912,721
23215	Stockholders Equity	1,685,932,931,442	1,665,348,752,306	1,659,459,916,160	1,650,110,727,655	1,646,329,204,159	1,140,825,993,613	-111,793,912,721
23383	Tangible Book Value	1,685,932,931,442	1,665,348,752,306	1,659,459,916,160	1,650,110,727,655	1,646,329,204,159	1,140,825,993,613	-111,793,912,721
23374	Total Capitalization	2,060,493,773,766	2,050,435,655,859	2,055,912,562,752	2,053,177,048,417	2,055,639,562,971	1,585,581,623,013	360,878,501,570
23312	Land And Improvements	397,665,660,758	397,930,567,008	397,665,660,758	397,665,660,758	397,665,660,758	397,665,660,758	0
23393	Ordinary Shares Number	25,091,882,375	25,091,713,397	25,091,713,397	25,091,713,397	25,091,713,397	25,091,713,397	25,091,713,397
23008	Accumulated Depreciation	-27,465,906,540	-24,841,724,313	-18,790,124,999	-15,157,972,927	-11,589,299,617	-706,902,553	0
23282	Construction In Progress	52,381,837,746	44,104,803,159	45,183,652,047	69,540,512,189	55,865,238,191	63,086,315,000	0
23380	Capital Lease Obligations	461,428,265	605,437,695	745,986,881	926,097,414	1,056,364,596	515,405,265	1,029,500,015
23030	Cash And Cash Equivalents	18,971,425,292	13,217,284,026	15,705,349,782	15,376,490,154	14,663,451,367	13,649,729,777	16,634,762,999
23262	Gross Accounts Receivable	45,296,782,701	54,653,300,312	52,125,316,671	46,962,151,870	46,279,136,477	0	0
23012	Additional Paid In Capital	509,040,247,783	509,031,815,688	509,020,815,313	509,020,815,313	509,020,815,313	58,396,979,416	58,396,979,416
23275	Buildings And Improvements	200,487,578,506	194,782,556,367	143,876,083,384	143,876,083,384	143,876,083,384	110,121,335,347	0
23062	Non Current Deferred Revenue	0	0	0	0	0	10,624,818,066	9,032,943,235
23319	Machinery Furniture Equipment	27,335,544,289	26,408,886,145	26,269,599,900	26,269,599,900	26,269,599,900	23,730,558,900	0
23048	Current Capital Lease Obligation	461,428,265	552,017,158	535,586,447	563,522,252	594,936,331	515,405,265	568,071,750
23552	Fixed Assets Revaluation Reserve	389,447,626,545	389,447,626,545	389,447,626,545	389,447,626,545	0	0	0
23127	Long Term Capital Lease Obligation	0	53,420,537	210,400,434	362,575,162	461,428,265	0	461,428,265
23261	Total Equity Gross Minority Interest	1,685,932,931,442	1,665,348,752,306	1,659,459,916,160	1,650,110,727,655	1,646,329,204,159	1,140,825,993,613	-111,793,912,721
23259	Total Liabilities Net Minority Interest	808,697,580,121	852,126,117,576	868,524,272,835	873,655,485,599	875,086,698,343	1,124,657,096,643	1,089,538,653,889
23046	Current Debt And Capital Lease Obligation	33,910,336,956	30,561,163,936	28,374,824,817	32,516,259,873	35,446,943,526	262,686,973,852	192,005,153,248
23266	Allowance For Doubtful Accounts Receivable	-6,991,987,734	-10,296,453,803	-8,699,524,682	-8,251,231,877	-8,076,649,540	0	0
23124	Long Term Debt And Capital Lease Obligation	374,560,842,324	385,140,324,090	396,663,047,026	403,428,895,924	409,771,787,077	444,755,629,400	473,133,842,556
23344	Non Current Pension And Other Postretirement Benefit Plans	28,035,083,230	27,778,202,159	27,778,202,159	27,231,180,084	26,511,076,597	25,888,318,164	24,536,834,245

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0
26185	Free Cash Flow	58,697,241,494	3,568,386,345	25,088,541,954	-14,871,648,924	-46,059,648,020
26027	Changes In Cash	4,307,973,925	5,754,141,267	1,013,721,590	-2,985,033,222	-6,423,003,334
26182	Issuance Of Debt	0	0	4,359,725,830	186,157,803,909	73,087,196,026
26016	End Cash Position	18,971,425,292	18,971,425,292	14,663,451,367	13,649,729,777	16,634,762,999
26112	Purchase Of P P E	-10,329,319,553	31,670,050,765	-22,561,377,728	-1,550,469,393	-1,542,680,353
26183	Repayment Of Debt	-19,674,243,322	-7,410,121,327	-14,189,906,661	-143,278,427,706	-16,987,357,125
26005	Capital Expenditure	-10,329,319,553	-10,329,319,553	-22,561,377,728	-1,550,469,393	-1,542,680,353
26012	Financing Cash Flow	-48,353,209,430	-10,201,614,700	240,022,500,650	29,224,785,016	47,295,199,239
26013	Investing Cash Flow	-16,365,377,692	44,057,420,387	-286,658,698,742	-18,888,638,707	-9,201,234,906
26098	Common Stock Issuance	21,122,250	10,121,874	267,369,630,167	0	0
26015	Beginning Cash Position	14,663,451,367	13,217,284,026	13,649,729,777	16,634,762,999	23,057,766,333
26223	Classesof Cash Payments	-196,386,663,801	-100,412,550,523	-177,220,436,329	-163,616,929,292	-135,118,177,622
26099	Long Term Debt Issuance	0	0	4,359,725,830	186,157,803,909	73,087,196,026
26090	Long Term Debt Payments	-19,674,243,322	-7,410,121,327	-14,189,906,661	-143,278,427,706	-16,987,357,125
26181	Issuance Of Capital Stock	21,122,250	10,121,874	267,369,630,167	0	0
26071	Net Common Stock Issuance	21,122,250	10,121,874	267,369,630,167	0	0
26073	Net Long Term Debt Issuance	-19,674,243,322	-7,410,121,327	-9,830,180,831	42,879,376,203	56,099,838,901
26164	Net Other Financing Charges	-28,009,391,157	-2,561,844,946	-16,905,036,242	-13,140,496,437	-8,728,122,926
26165	Net Other Investing Changes	-947,007,618	284,349,010	-1,039,941,550	-803,365,630	-1,079,155,271
26119	Net P P E Purchase And Sale	-10,329,319,553	31,670,050,765	-22,561,377,728	-1,550,469,393	-1,542,680,353
26072	Net Issuance Payments Of Debt	-19,674,243,322	-7,410,121,327	-9,830,180,831	42,879,376,203	56,099,838,901
26226	Paymentson Behalfof Employees	-42,782,097,666	-10,473,321,357	-42,451,713,737	-36,251,859,115	-34,662,765,290
26301	Purchase Of Investment Properties	-5,089,050,521	12,103,020,612	-114,154,346,089	-16,534,803,684	-6,579,399,282
26300	Net Investment Properties Purchase And Sale	-5,089,050,521	12,103,020,612	-114,154,346,089	-16,534,803,684	-6,579,399,282
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	69,026,561,047	-28,101,664,420	47,649,919,682	-13,321,179,531	-44,516,967,667
26221	Classesof Cash Receiptsfrom Operating Activities	330,329,988,100	88,819,817,410	270,899,927,745	179,078,364,951	148,347,107,363

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0	0	0	0
26185	Free Cash Flow	58,697,241,494	3,568,386,345	26,316,644,363	18,282,615,302	10,529,595,484	25,088,541,954	-14,871,648,924	-46,059,648,020
26027	Changes In Cash	4,307,973,925	5,754,141,267	-2,488,065,755	328,859,626	713,038,787	1,013,721,590	-2,985,033,222	-6,423,003,334
26182	Issuance Of Debt	0	0	0	0	0	4,359,725,830	186,157,803,909	73,087,196,026
26016	End Cash Position	18,971,425,292	18,971,425,292	13,217,284,026	15,705,349,782	15,376,490,154	14,663,451,367	13,649,729,777	16,634,762,999
26112	Purchase Of P P E	-10,329,319,553	31,670,050,765	249,131,728	-27,436,607,900	-14,811,894,146	-22,561,377,728	-1,550,469,393	-1,542,680,353
26183	Repayment Of Debt	-19,674,243,322	-7,410,121,327	-3,729,242,345	-4,704,070,402	-3,830,809,248	-14,189,906,661	-143,278,427,706	-16,987,357,125
26005	Capital Expenditure	-10,329,319,553	-10,329,319,553	-37,529,223,754	-27,436,607,900	-14,811,894,146	-22,561,377,728	-1,550,469,393	-1,542,680,353
26012	Financing Cash Flow	-48,353,209,430	-10,201,614,700	-15,413,238,329	-15,842,742,299	-6,895,614,102	240,022,500,650	29,224,785,016	47,295,199,239
26013	Investing Cash Flow	-16,365,377,692	44,057,420,387	-13,142,340,061	-29,547,621,277	-17,732,836,741	-286,658,698,742	-18,888,638,707	-9,201,234,906
26098	Common Stock Issuance	21,122,250	10,121,874	267,380,630,543	0	0	267,369,630,167	0	0
26015	Beginning Cash Position	14,663,451,367	13,217,284,026	15,705,349,782	15,376,490,154	14,663,451,367	13,649,729,777	16,634,762,999	23,057,766,333
26223	Classesof Cash Payments	-196,386,663,801	-100,412,550,523	-29,456,430,495	-25,442,673,232	-41,075,009,551	-177,220,436,329	-163,616,929,292	-135,118,177,622
26099	Long Term Debt Issuance	0	0	0	0	0	4,359,725,830	186,157,803,909	73,087,196,026
26090	Long Term Debt Payments	-19,674,243,322	-7,410,121,327	-3,729,242,345	-4,704,070,402	-3,830,809,248	-14,189,906,661	-143,278,427,706	-16,987,357,125
26181	Issuance Of Capital Stock	21,122,250	10,121,874	267,380,630,543	0	0	267,369,630,167	0	0
26071	Net Common Stock Issuance	21,122,250	10,121,874	267,380,630,543	0	0	267,369,630,167	0	0
26073	Net Long Term Debt Issuance	-19,674,243,322	-7,410,121,327	-3,729,242,345	-4,704,070,402	-3,830,809,248	-9,830,180,831	42,879,376,203	56,099,838,901
26164	Net Other Financing Charges	-28,009,391,157	-2,561,844,946	-11,554,447,174	-10,958,561,365	-2,934,537,672	-16,905,036,242	-13,140,496,437	-8,728,122,926
26165	Net Other Investing Changes	-947,007,618	284,349,010	-378,105,000	-371,144,128	-482,107,500	-1,039,941,550	-803,365,630	-1,079,155,271
26119	Net P P E Purchase And Sale	-10,329,319,553	31,670,050,765	249,131,728	-27,436,607,900	-14,811,894,146	-22,561,377,728	-1,550,469,393	-1,542,680,353
26072	Net Issuance Payments Of Debt	-19,674,243,322	-7,410,121,327	-3,729,242,345	-4,704,070,402	-3,830,809,248	-9,830,180,831	42,879,376,203	56,099,838,901
26226	Paymentson Behalfof Employees	-42,782,097,666	-10,473,321,357	-8,755,798,820	-11,102,518,345	-12,450,459,144	-42,451,713,737	-36,251,859,115	-34,662,765,290
26301	Purchase Of Investment Properties	-5,089,050,521	12,103,020,612	-13,013,366,789	-1,739,869,249	-2,438,835,095	-114,154,346,089	-16,534,803,684	-6,579,399,282
26300	Net Investment Properties Purchase And Sale	-5,089,050,521	12,103,020,612	-13,013,366,789	-1,739,869,249	-2,438,835,095	-114,154,346,089	-16,534,803,684	-6,579,399,282
26304	Other Cash Adjustment Outside Changein Cash	0	0	-1	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	69,026,561,047	-28,101,664,420	26,067,512,635	45,719,223,202	25,341,489,630	47,649,919,682	-13,321,179,531	-44,516,967,667
26221	Classesof Cash Receiptsfrom Operating Activities	330,329,988,100	88,819,817,410	85,742,941,304	81,346,384,777	74,420,844,609	270,899,927,745	179,078,364,951	148,347,107,363

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
BSBK	PT Wulandari Bangun Laksana Tbk	2024-04-15	At close: 04:00PM WIB	53	53	52	53	53.00 - 53.00	53	53	48.00 - 64.00	48	64	3,302,700	25,976,549	1,330,000,000,000	34	2	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-04-12	At close: 04:00PM WIB	53	53	52	53	53.00 - 53.00	53	53	48.00 - 64.00	48	64	3,302,700	25,495,501	1,330,000,000,000	34	2	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-04-11	At close: 04:00PM WIB	53	53	52	53	53.00 - 53.00	53	53	48.00 - 64.00	48	64	3,302,700	25,847,338	1,330,000,000,000	34	2	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-04-10	At close: 04:00PM WIB	53	53	52	53	53.00 - 53.00	53	53	48.00 - 64.00	48	64	3,302,700	26,826,866	1,330,000,000,000	34	2	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-04-05	At close: 04:00PM WIB	53	53	54	51	53.00 - 53.00	53	53	48.00 - 64.00	48	64	3,302,700	29,279,015	1,330,000,000,000	34	2	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-04-04	At close: 04:14PM WIB	52	52	53	53	52.00 - 53.00	52	53	48.00 - 64.00	48	64	8,262,300	31,895,815	1,330,000,000,000	33	2	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-04-03	At close: 04:01PM WIB	51	51	54	50	51.00 - 52.00	51	52	48.00 - 64.00	48	64	3,928,300	36,484,686	1,305,000,000,000	61	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-04-02	At close: 04:06PM WIB	50	50	52	47	49.00 - 51.00	49	51	48.00 - 64.00	48	64	17,124,400	36,618,653	1,280,000,000,000	60	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-04-01	At close: 04:00PM WIB	50	50	52	46	48.00 - 50.00	48	50	48.00 - 64.00	48	64	16,598,200	36,901,865	1,255,000,000,000	59	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-29	At close: 04:00PM WIB	50	49	51	46	48.00 - 50.00	48	50	48.00 - 64.00	48	64	16,107,000	36,901,865	1,255,000,000,000	59	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-28	At close: 04:00PM WIB	50	49	51	46	48.00 - 50.00	48	50	48.00 - 64.00	48	64	16,107,000	37,116,782	1,255,000,000,000	59	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-27	At close: 04:00PM WIB	50	50	0	0	0.00 - 0.00	0	0		0		5,917,800	37,759,439	1,255,000,000,000	59	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-26	At close: 04:00PM WIB	51	47	0	0	47.00 - 50.00	47	50	47.00 - 64.00	47	64	29,224,100	39,585,153	1,255,000,000,000	59	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-25	At close: 04:07PM WIB	51	46	0	0	46.00 - 51.00	46	51	46.00 - 64.00	46	64	33,844,900	40,279,629	1,280,000,000,000	60	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-22	At close: 04:00PM WIB	50	50	50	50	50.00 - 51.00	50	51	50.00 - 64.00	50	64	38,294,800	40,404,358	1,280,000,000,000	60	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-21	At close: 04:13PM WIB	50	0	50	0	0.0000 - 0.0000	0	0		0		0	40,891,553	0	0	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-14	As of 01:40PM WIB. Market open.	52	52	51	52	50.00 - 52.00	50	52	50.00 - 64.00	50	64	11,011,500	65,754,292	1,280,000,000,000	60	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-13	At close: 04:00PM WIB	52	52	51	52	50.00 - 53.00	50	53	50.00 - 64.00	50	64	36,773,700	65,331,289	1,305,000,000,000	61	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-11	At close: 04:11PM WIB	54	55	52	53	52.00 - 55.00	52	55	50.00 - 64.00	50	64	33,246,500	66,990,203	1,305,000,000,000	61	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-08	At close: 04:11PM WIB	54	55	52	53	52.00 - 55.00	52	55	50.00 - 64.00	50	64	33,246,500	66,600,344	1,305,000,000,000	61	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-05	At close: 04:08PM WIB	57	57	55	56	55.00 - 58.00	55	58	50.00 - 64.00	50	64	22,986,000	66,345,103	1,380,000,000,000	65	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-04	At close: 04:11PM WIB	57	57	57	58	57.00 - 58.00	57	58	50.00 - 64.00	50	64	4,651,500	66,265,034	1,430,000,000,000	68	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-01	At close: 04:00PM WIB	57	57	57	58	56.00 - 58.00	56	58	50.00 - 64.00	50	64	12,886,300	66,043,174	1,430,000,000,000	68	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-02-29	At close: 04:14PM WIB	57	57	0	58	57.00 - 58.00	57	58	50.00 - 64.00	50	64	11,605,400	64,728,603	1,430,000,000,000	68	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-02-28	At close: 04:08PM WIB	58	58	0	58	57.00 - 58.00	57	58	50.00 - 64.00	50	64	10,670,400	64,548,422	1,430,000,000,000	67	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-02-27	At close: 04:09PM WIB	57	57	57	58	57.00 - 58.00	57	58	50.00 - 64.00	50	64	5,532,700	64,454,798	1,455,000,000,000	69	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-02-26	At close: 04:04PM WIB	58	58	57	58	57.00 - 58.00	57	58	50.00 - 64.00	50	64	11,680,700	64,259,445	1,430,000,000,000	67	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk	2024-02-23	At close: 04:11PM WIB	57	57	57	58	56.00 - 58.00	56	58	50.00 - 64.00	50	64	8,928,400	64,108,788	1,455,000,000,000	69	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk (BSBK.JK)	2024-02-22	At close: 04:01PM WIB	58	57	57	58	56.00 - 58.00	56	58	50.00 - 64.00	50	64	17,013,200	63,820,645	1,430,000,000,000	67	1	N/A	N/A (N/A)	N/A
BSBK	PT Wulandari Bangun Laksana Tbk (BSBK.JK)	2024-02-21	At close: 04:05PM WIB	58	58	57	0	0.00 - 0.00	0	0		0		7,939,200	63,687,381	1,455,000,000,000	68	1	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	PEG Ratio (5 Yr Expected)	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BSBK	PT Wulandari Bangun Laksana Tbk	2024-04-15	1,330,000,000,000	1,720,000,000,000	34	0	0	4	1	5	17	0	0	64	48	55	52	25,500,000	7,920,000	25,090,000,000	0	2,750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	32	3	2	347,100,000,000	14	33	126,270,000,000	39,600,000,000	2	830	18,970,000,000	1	411,200,000,000	24	2	67	69,030,000,000	106,410,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-04-12	1,330,000,000,000	1,720,000,000,000	34	0	0	4	1	5	17	0	0	64	48	55	52	25,850,000	7,920,000	25,090,000,000	0	3,780,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	32	3	2	347,100,000,000	14	33	126,270,000,000	39,600,000,000	2	830	18,970,000,000	1	411,200,000,000	24	2	67	69,030,000,000	106,410,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-04-11	1,330,000,000,000	1,720,000,000,000	34	0	0	4	1	5	17	0	0	64	48	55	52	26,830,000	7,920,000	25,090,000,000	0	3,780,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	32	3	2	347,100,000,000	14	33	126,270,000,000	39,600,000,000	2	830	18,970,000,000	1	411,200,000,000	24	2	67	69,030,000,000	106,410,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-04-10	1,330,000,000,000	1,720,000,000,000	34	0	0	4	1	5	17	0	0	64	48	55	52	26,830,000	7,920,000	25,090,000,000	0	3,780,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	32	3	2	347,100,000,000	14	33	126,270,000,000	39,600,000,000	2	830	18,970,000,000	1	411,200,000,000	24	2	67	69,030,000,000	106,410,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-04-05	1,300,000,000,000	1,690,000,000,000	32	0	0	4	1	5	17	0	0	64	0	55	52	31,900,000	14,180,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	32	3	2	347,100,000,000	14	33	126,270,000,000	39,600,000,000	2	830	18,970,000,000	1	411,200,000,000	24	2	67	69,030,000,000	106,410,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-04-04										0	0	64	0	55	52	36,480,000	15,610,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-04-03	1,280,000,000,000	1,670,000,000,000	32	0	0	4	1	5	17	0	0	64	0	55	52	36,620,000	18,070,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-04-02	1,250,000,000,000	1,650,000,000,000	59	0	0	4	1	5	17	0	0	64	0	55	52	36,900,000	17,190,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-04-01	1,250,000,000,000	1,650,000,000,000	59	0	0	4	1	5	17	0	0	64	0	55	52	36,900,000	17,190,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-29	1,250,000,000,000	1,650,000,000,000	59	0	0	4	1	5	17	0	0	64	48	55	52	37,120,000	16,780,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-28	1,250,000,000,000	1,650,000,000,000	59	0	0	4	1	5	17	0	0	64	0	56	52	37,760,000	19,870,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-27	1,250,000,000,000	1,650,000,000,000	59	0	0	4	1	5	17	0	0	64	0	56	52	39,590,000	23,190,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-26	1,250,000,000,000	1,650,000,000,000	59	0	0	4	1	5	17	0	0	64	0	56	52	40,280,000	23,710,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-25	1,250,000,000,000	1,650,000,000,000	59	0	0	4	1	5	17	0	0	64	50	56	52	40,280,000	23,710,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-22	1,250,000,000,000	1,650,000,000,000	59	0	0	4	1	5	2	0	0	64	0	56	52	40,890,000	20,720,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-21	1,250,000,000,000	1,650,000,000,000	59	0	0	4	1	5	17	0	0	64	50	56	52	40,890,000	20,720,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-14	1,300,000,000,000	1,700,000,000,000	61	0	0	4	1	5	18	0	0	64	0	56	52	65,330,000	12,530,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-13	1,300,000,000,000	1,700,000,000,000	61	0	0	4	1	5	18	0	0	64	0	56	52	67,810,000	12,530,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-11	1,300,000,000,000	1,700,000,000,000	61	0	0	4	1	5	18	0	0	64	50	56	52	66,040,000	12,530,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-08	1,350,000,000,000	1,750,000,000,000	64	0	0	4	1	5	18	0	0	64	50	56	52	66,600,000	10,100,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-05	1,430,000,000,000	1,830,000,000,000	67	0	0	4	1	6	19	0	0	64	0	56	52	66,270,000	11,230,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-04	1,430,000,000,000	1,830,000,000,000	67	0	0	4	1	6	19	0	0	64	50	56	52	66,270,000	11,230,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-03-01	1,430,000,000,000	1,830,000,000,000	67	0	0	4	1	6	19	0	0	64	50	56	51	66,040,000	12,790,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-02-29	1,430,000,000,000	1,830,000,000,000	67	0	0	4	1	6	19	14	27	64	50	56	51	64,730,000	21,500,000	25,090,000,000	25,540,000,000	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-02-28	1,460,000,000,000	1,850,000,000,000	69	0	0	5	1	6	19	0	0	64	0	55	51	64,450,000	22,690,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-02-27	1,430,000,000,000	1,830,000,000,000	69	0	0	5	1	6	19	0	0	64	0	55	51	64,260,000	24,880,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk	2024-02-26	1,460,000,000,000	1,850,000,000,000	69	0	0	5	1	6	19	0	0	64	0	55	51	64,260,000	24,880,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk (BSBK.JK)	2024-02-23	1,430,000,000,000	1,830,000,000,000	67	0	0	4	1	6	19	0	0	64	0	55	51	63,820,000	26,790,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk (BSBK.JK)	2024-02-22	1,460,000,000,000	1,850,000,000,000	69	0	0	5	1	6	19	0	0	64	50	55	51	63,820,000	26,790,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000
BSBK	PT Wulandari Bangun Laksana Tbk (BSBK.JK)	2024-02-21	1,460,000,000,000	1,850,000,000,000	69	0	0	5	1	6	19	0	0	64	0	55	51	63,690,000	26,740,000	25,090,000,000	0	5,090,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	32	2	1	319,510,000,000	8	32	114,120,000,000	21,220,000,000	1	0	13,220,000,000	1	421,320,000,000	25	2	66	78,570,000,000	53,600,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	55	55	55	55
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	55	55	55	55
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	55	55	55	55	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	56	56	56	56	0
2024-05-08	14:55:00	56	56	56	56	92,900
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	55	55	55	55	0
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	14:55:01	56	56	56	56	0
2024-05-08	14:45:00	56	56	56	56	92,900
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	13:30:00	0	0	0	0	0
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	11:55:01	55	55	55	55	0
2024-05-08	11:45:00	55	55	55	55	372,200
2024-05-08	11:30:00	0	0	0	0	0
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	10:55:02	55	55	55	55	0
2024-05-08	10:45:00	55	55	55	55	379,200
2024-05-08	10:30:00	0	0	0	0	0
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	09:55:01	55	55	55	55	0
2024-05-08	09:45:00	55	55	55	55	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	55	55	55	55	0
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	14:55:01	56	56	56	56	0
2024-05-08	14:30:00	56	56	56	56	92,900
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
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	11:55:01	55	55	55	55	0
2024-05-08	11:30:00	55	55	55	55	372,200
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:02	55	55	55	55	0
2024-05-08	10:30:00	55	55	55	55	379,200
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	55	55	55	55	0
2024-05-08	09:30:00	55	55	55	55	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	56	56	56	56	0
2024-05-07	14:30:00	56	56	56	56	1,471,700
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	11:55:01	55	55	55	55	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	55	55	55	55	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	56	56	56	56	0
2024-05-08	14:00:00	56	56	56	56	92,900
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	55	55	55	55	0
2024-05-08	11:00:00	55	55	55	55	372,200
2024-05-08	10:55:02	55	55	55	55	0
2024-05-08	10:00:00	55	55	55	55	379,200
2024-05-08	09:55:01	55	55	55	55	0
2024-05-08	09:00:00	55	55	55	55	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	56	56	56	56	0
2024-05-07	14:00:00	56	56	56	56	1,471,700
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	11:55:01	55	55	55	55	0
2024-05-07	11:00:00	55	55	55	55	235,300
2024-05-07	10:55:01	55	55	55	55	0
2024-05-07	10:00:00	55	55	55	55	339,900
2024-05-07	09:55:01	55	55	55	55	0
2024-05-07	09:00:00	55	55	55	55	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	55	55	55	55	0
2024-05-06	14:00:00	55	55	55	55	105,500
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	55	55	55	55	0
2024-05-08	15:00:00	55	55	55	55	57,300
2024-05-08	14:55:01	56	56	56	56	0
2024-05-08	13:30:00	56	56	56	56	92,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	55	55	55	55	0
2024-05-08	10:55:02	55	55	55	55	0
2024-05-08	10:30:00	55	55	55	55	751,400
2024-05-08	09:55:01	55	55	55	55	0
2024-05-08	09:00:00	55	55	55	55	0
2024-05-07	16:00:03	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	56	56	56	56	94,700
2024-05-07	14:55:01	56	56	56	56	0
2024-05-07	13:30:00	56	56	56	56	1,471,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	55	55	55	55	0
2024-05-07	10:55:01	55	55	55	55	0
2024-05-07	10:30:00	55	55	55	55	575,200
2024-05-07	09:55:01	55	55	55	55	0
2024-05-07	09:00:00	55	55	55	55	0
2024-05-06	16:04:44	55	55	55	55	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	55	55	55	55	548,300
2024-05-06	14:55:01	55	55	55	55	0
2024-05-06	13:30:00	55	55	55	55	105,500
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	55	55	55	55	0
2024-05-06	10:55:01	55	55	55	55	0
2024-05-06	10:30:00	55	55	55	55	333,000

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	55	56	55	55	1,220,500
2024-05-07	09:00:00	55	56	55	56	2,404,800
2024-05-06	09:00:00	55	55	55	55	1,119,200
2024-05-03	09:00:00	56	56	56	56	1,705,600
2024-05-02	09:00:00	57	57	57	57	450,200
2024-04-30	09:00:00	56	57	56	57	1,895,600
2024-04-29	09:00:00	56	56	55	56	7,669,200
2024-04-26	09:00:00	57	57	56	56	2,239,600
2024-04-25	09:00:00	57	57	57	57	5,100,700
2024-04-24	09:00:00	58	59	57	57	7,267,200
2024-04-23	09:00:00	53	56	53	56	7,029,100
2024-04-22	09:00:00	53	53	52	53	4,602,900
2024-04-19	09:00:00	51	53	51	53	7,481,300
2024-04-18	09:00:00	52	53	52	52	4,953,700
2024-04-17	09:00:00	52	53	52	53	7,477,600
2024-04-16	09:00:00	52	53	51	53	8,455,800
2024-04-05	09:00:00	53	53	53	53	3,302,700
2024-04-04	09:00:00	52	53	52	53	8,262,300
2024-04-03	09:00:00	51	52	51	52	3,928,300
2024-04-02	09:00:00	50	51	49	51	17,124,400
2024-04-01	09:00:00	50	50	48	50	16,598,200
2024-03-28	09:00:00	49	50	48	50	16,107,000
2024-03-27	09:00:00	50	50	50	50	5,917,800
2024-03-26	09:00:00	50	50	50	50	0
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	51	50	50	33,294,800
2024-03-21	09:00:00	50	51	50	50	26,627,600
2024-03-20	09:00:00	51	52	50	50	22,172,400
2024-03-19	09:00:00	51	52	51	51	18,213,500
2024-03-18	09:00:00	51	52	50	51	41,719,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	55	56	55	56	2,404,800
2024-05-06	09:00:00	55	55	55	55	1,119,200
2024-05-03	09:00:00	56	56	56	56	1,705,600
2024-05-02	09:00:00	57	57	57	57	450,200
2024-04-30	09:00:00	56	57	56	57	1,895,600
2024-04-29	09:00:00	56	56	55	56	7,669,200
2024-04-26	09:00:00	57	57	56	56	2,239,600
2024-04-25	09:00:00	57	57	57	57	5,100,700
2024-04-24	09:00:00	58	59	57	57	7,267,200
2024-04-23	09:00:00	53	56	53	56	7,029,100
2024-04-22	09:00:00	53	53	52	53	4,602,900
2024-04-19	09:00:00	51	53	51	53	7,481,300
2024-04-18	09:00:00	52	53	52	52	4,953,700
2024-04-17	09:00:00	52	53	52	53	7,477,600
2024-04-16	09:00:00	52	53	51	53	8,455,800
2024-04-05	09:00:00	53	53	53	53	3,302,700
2024-04-04	09:00:00	52	53	52	53	8,262,300
2024-04-03	09:00:00	51	52	51	52	3,928,300
2024-04-02	09:00:00	50	51	49	51	17,124,400
2024-04-01	09:00:00	50	50	48	50	16,598,200
2024-03-28	09:00:00	49	50	48	50	16,107,000
2024-03-27	09:00:00	50	50	50	50	5,917,800
2024-03-26	09:00:00	50	50	50	50	0
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	51	50	50	33,294,800
2024-03-21	09:00:00	50	51	50	50	26,627,600
2024-03-20	09:00:00	51	52	50	50	22,172,400
2024-03-19	09:00:00	51	52	51	51	18,213,500
2024-03-18	09:00:00	51	52	50	51	41,719,200
2024-03-15	09:00:00	51	52	51	52	7,868,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	55	56	55	55	4,744,500
2024-04-28	00:00:00	56	57	55	56	11,720,600
2024-04-21	00:00:00	53	59	52	56	26,239,500
2024-04-14	00:00:00	52	53	51	53	28,368,400
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	50	53	48	53	49,215,900
2024-03-24	00:00:00	50	50	48	50	22,024,800
2024-03-17	00:00:00	51	52	50	50	142,027,500
2024-03-10	00:00:00	52	53	50	52	56,648,200
2024-03-03	00:00:00	57	58	52	52	73,054,300
2024-02-25	00:00:00	58	58	56	57	52,230,000
2024-02-18	00:00:00	58	59	56	58	60,099,600
2024-02-11	00:00:00	59	64	58	58	155,220,100
2024-02-04	00:00:00	57	60	57	59	78,480,800
2024-01-28	00:00:00	56	58	56	57	64,492,700
2024-01-21	00:00:00	57	58	55	56	56,491,100
2024-01-14	00:00:00	54	60	54	57	566,772,100
2024-01-07	00:00:00	55	56	51	54	324,728,500
2023-12-31	00:00:00	51	57	50	55	488,038,500
2023-12-24	00:00:00	53	54	50	51	177,655,500
2023-12-17	00:00:00	51	59	50	53	1,394,025,300
2023-12-10	00:00:00	50	52	50	51	404,778,000
2023-12-03	00:00:00	50	50	50	50	20,378,200
2023-11-26	00:00:00	50	50	50	50	146,900
2023-11-19	00:00:00	50	50	50	50	172,300
2023-11-12	00:00:00	50	50	50	50	1,949,800
2023-11-05	00:00:00	50	50	50	50	665,000
2023-10-29	00:00:00	50	50	50	50	1,455,800
2023-10-22	00:00:00	50	50	50	50	588,400
2023-10-15	00:00:00	50	50	50	50	626,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	57	57	55	55	6,900,300
2024-03-31	00:00:00	50	59	48	57	113,388,600
2024-02-29	00:00:00	57	58	48	50	306,641,100
2024-01-31	00:00:00	58	64	56	57	349,585,800
2023-12-31	00:00:00	51	60	50	57	1,484,081,300
2023-11-30	00:00:00	50	59	50	51	1,996,851,000
2023-10-31	00:00:00	50	50	50	50	3,316,600
2023-09-30	00:00:00	50	50	50	50	14,819,400
2023-08-31	00:00:00	50	50	50	50	5,167,600
2023-07-31	00:00:00	50	50	50	50	21,678,100
2023-06-30	00:00:00	50	50	50	50	29,455,200
2023-05-31	00:00:00	50	50	50	50	28,033,100
2023-04-30	00:00:00	50	50	50	50	5,250,400
2023-03-31	00:00:00	50	50	50	50	154,100
2023-02-28	00:00:00	50	50	50	50	1,035,300
2023-01-31	00:00:00	57	57	54	54	1,569,976,000
2022-12-31	00:00:00	146	187	93	93	13,317,858,200
2022-11-30	00:00:00	338	372	149	149	18,453,205,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	57	57	55	55	6,900,300
2024-03-31	00:00:00	50	59	48	56	111,493,000
2024-02-29	00:00:00	57	58	48	50	306,641,100
2024-01-31	00:00:00	58	64	48	57	769,615,500
2023-12-31	00:00:00	51	64	48	50	2,140,308,200
2023-11-30	00:00:00	50	64	50	57	3,830,518,100
2023-10-31	00:00:00	50	60	50	57	3,484,248,900
2023-09-30	00:00:00	50	59	50	51	2,014,987,000
2023-08-31	00:00:00	50	50	50	50	23,303,600
2023-07-31	00:00:00	50	50	50	50	41,665,100
2023-06-30	00:00:00	50	50	50	50	56,300,900
2023-05-31	00:00:00	50	50	50	50	79,166,400
2023-04-30	00:00:00	50	50	50	50	62,738,700
2023-03-31	00:00:00	50	50	50	50	35,606,900
2023-02-28	00:00:00	50	50	50	50	35,315,100
2023-01-31	00:00:00	51	56	50	50	6,855,835,700
2022-10-31	00:00:00	338	372	93	93	31,771,063,300

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters