Informasi Saham BSML PT Bintang Samudera Mandiri Lines Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
BSML	PT Bintang Samudera Mandiri Lines Tbk (BSML.JK)	2024-02-19	40,001	Market Cap	1	259,031,500,000	0	0	0	0	0	0
BSML	PT Bintang Samudera Mandiri Lines Tbk (BSML.JK)	2024-02-19	40,002	Enterprise Value	2	259,031,500,000	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-04-15	At close: 04:10PM WIB	177	179	177	179	175.00 - 182.00	175	182	107.00 - 302.00	107	302	7,933,000	35,787,230	327,491,000,000	-1	54	3	N/A	1.62 (0.92%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-04-12	At close: 04:10PM WIB	177	179	177	179	175.00 - 182.00	175	182	107.00 - 302.00	107	302	7,933,000	35,124,503	327,491,000,000	-1	54	3	N/A	1.62 (1.01%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-04-11	At close: 04:10PM WIB	177	179	177	179	175.00 - 182.00	175	182	107.00 - 302.00	107	302	7,933,000	35,259,960	327,491,000,000	-1	54	3	N/A	1.62 (1.01%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-04-10	At close: 04:10PM WIB	177	179	177	179	175.00 - 182.00	175	182	107.00 - 302.00	107	302	7,933,000	35,297,080	327,491,000,000	-1	54	3	N/A	1.62 (1.01%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-04-05	At close: 04:10PM WIB	177	179	181	169	175.00 - 182.00	175	182	107.00 - 302.00	107	302	7,933,000	34,162,512	327,491,000,000	-1	54	3	N/A	1.62 (1.01%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-04-04	At close: 04:11PM WIB	171	178	180	171	171.00 - 180.00	171	180	107.00 - 302.00	107	302	31,363,900	36,215,829	327,491,000,000	-1	54	3	N/A	1.62 (1.01%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-04-03	At close: 04:13PM WIB	174	174	175	169	163.00 - 183.00	163	183	107.00 - 302.00	107	302	37,147,800	35,969,915	316,389,000,000	-1	52	3	N/A	1.62 (1.01%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-04-02	At close: 04:10PM WIB	169	170	179	172	169.00 - 175.00	169	175	107.00 - 302.00	107	302	50,630,600	36,457,153	321,940,000,000	-1	53	3	N/A	1.62 (1.01%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-04-01	At close: 04:08PM WIB	163	164	175	169	163.00 - 171.00	163	171	107.00 - 302.00	107	302	140,453,800	34,731,710	312,689,000,000	-1	51	3	N/A	1.62 (1.01%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-29	At close: 04:09PM WIB	160	160	168	157	160.00 - 166.00	160	166	107.00 - 302.00	107	302	189,972,100	34,731,710	301,587,000,000	-1	49	3	N/A	1.62 (1.01%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-28	At close: 04:09PM WIB	160	160	168	157	160.00 - 166.00	160	166	107.00 - 302.00	107	302	189,972,100	31,763,418	301,587,000,000	-1	49	3	N/A	1.62 (1.01%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-27	At close: 04:11PM WIB	156	156	160	161	154.00 - 163.00	154	163	107.00 - 302.00	107	302	39,702,000	32,432,281	296,037,000,000	-1	48	3	N/A	1.62 (1.03%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-26	At close: 04:14PM WIB	151	151	155	156	150.00 - 158.00	150	158	107.00 - 302.00	107	302	194,977,000	32,967,870	288,636,000,000	-1	47	3	N/A	1.62 (1.03%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-25	At close: 04:09PM WIB	157	157	151	152	150.00 - 159.00	150	159	107.00 - 302.00	107	302	34,501,400	33,546,254	279,385,000,000	-1	46	3	N/A	1.62 (1.03%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-22	At close: 04:14PM WIB	152	151	157	158	150.00 - 158.00	150	158	107.00 - 302.00	107	302	36,900,900	33,489,248	290,486,000,000	-1	48	3	N/A	1.62 (1.07%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-21	At close: 04:10PM WIB	150	0	0	0	0.0000 - 0.0000	0	0		0		0	34,960,641	0	-1	0	3	N/A	1.62 (1.07%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-14	As of 01:51PM WIB. Market open.	164	165	157	158	156.00 - 167.00	156	167	107.00 - 302.00	107	302	14,381,300	47,784,398	292,336,000,000	-1	48	3	N/A	1.62 (0.99%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-13	At close: 04:13PM WIB	156	156	163	165	155.00 - 168.00	155	168	107.00 - 302.00	107	302	48,179,200	49,527,451	303,438,000,000	-1	50	3	N/A	1.62 (1.04%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-11	At close: 04:11PM WIB	160	161	157	157	156.00 - 163.00	156	163	107.00 - 334.00	107	334	8,094,900	50,709,937	288,636,000,000	-1	47	3	N/A	1.62 (1.04%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-08	At close: 04:11PM WIB	160	161	157	157	156.00 - 163.00	156	163	107.00 - 334.00	107	334	8,094,900	51,956,270	288,636,000,000	-1	47	3	N/A	1.62 (1.01%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-05	At close: 04:09PM WIB	185	187	178	179	178.00 - 187.00	178	187	107.00 - 334.00	107	334	5,727,200	54,119,391	329,341,000,000	-1	54	3	N/A	1.62 (0.80%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-04	At close: 04:11PM WIB	202	202	185	187	185.00 - 202.00	185	202	107.00 - 350.00	107	350	17,374,900	54,664,568	342,293,000,000	-1	56	3	N/A	1.62 (0.80%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-01	At close: 04:10PM WIB	198	198	202	204	198.00 - 208.00	198	208	107.00 - 350.00	107	350	20,039,000	55,383,332	373,746,000,000	-1	61	3	N/A	1.62 (0.82%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-02-29	At close: 04:14PM WIB	206	0	0	0	0.0000 - 0.0000	0	0		0		0	56,208,181	0	-1	0	3	N/A	1.62 (0.79%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-02-28	At close: 04:13PM WIB	208	210	206	206	204.00 - 216.00	204	216	107.00 - 350.00	107	350	9,946,400	56,265,959	381,147,000,000	-1	62	3	N/A	1.62 (0.78%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-02-27	At close: 04:07PM WIB	200	206	204	206	189.00 - 226.00	189	226	107.00 - 350.00	107	350	30,337,100	56,415,949	384,848,000,000	-1	63	3	N/A	1.62 (0.81%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-02-26	At close: 04:12PM WIB	218	218	200	202	200.00 - 220.00	200	220	107.00 - 350.00	107	350	14,610,100	57,218,511	370,046,000,000	-1	61	3	N/A	1.62 (0.74%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-02-23	At close: 04:11PM WIB	212	212	216	218	212.00 - 220.00	212	220	107.00 - 350.00	107	350	15,095,800	57,778,571	403,350,000,000	-1	66	3	N/A	1.62 (0.76%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk (BSML.JK)	2024-02-22	At close: 04:12PM WIB	212	214	212	214	212.00 - 218.00	212	218	107.00 - 350.00	107	350	12,696,200	59,140,518	392,249,000,000	-1	64	3	N/A	1.62 (0.76%)	2	1	May 31, 2023
BSML	PT Bintang Samudera Mandiri Lines Tbk (BSML.JK)	2024-02-21	At close: 04:14PM WIB	202	202	210	210	202.00 - 212.00	202	212	107.00 - 360.00	107	360	64,491,700	58,590,388	392,249,000,000	-1	64	3	N/A	1.62 (0.80%)	2	1	May 31, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual 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)	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)
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-04-15	327,490,000,000	327,490,000,000	-1	0	0	302	107	187	175	35,120,000	55,230,000	1,850,000,000	0	417,240,000	78	2	1	0	0	N/A	May 31, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	7	15	317,060,000,000	171	-36	38,910,000,000	17,070,000,000	3	-7	5,190,000,000	3	99,170,000,000	80	1	67	20,270,000,000	715,080,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-04-12	327,490,000,000	327,490,000,000	-1	0	0	302	107	187	175	35,260,000	55,230,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-04-11	327,490,000,000	327,490,000,000	-1	0	0	302	107	187	175	35,300,000	55,230,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-04-10	327,490,000,000	327,490,000,000	-1	0	0	302	107	187	175	35,300,000	55,230,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-04-05	316,390,000,000	316,390,000,000	-1	0	0	302	0	187	175	36,220,000	55,520,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-04-04	321,940,000,000	321,940,000,000	-1	0	0	302	0	187	175	35,970,000	53,030,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-04-03	321,940,000,000	321,940,000,000	-1	0	0	302	0	187	176	36,460,000	48,690,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-04-02	312,690,000,000	312,690,000,000	-1	0	0	302	0	186	176	34,730,000	35,330,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-04-01	301,590,000,000	301,590,000,000	-1	0	0	302	0	186	176	34,730,000	35,330,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-29	301,590,000,000	301,590,000,000	-1	0	0	302	107	186	176	31,760,000	18,000,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-28	296,040,000,000	296,040,000,000	-1	0	0	302	0	186	176	32,430,000	18,850,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-27	290,490,000,000	290,490,000,000	-1	0	0	302	0	186	176	32,970,000	19,660,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-26	290,490,000,000	290,490,000,000	-1	0	0	302	0	186	176	33,550,000	21,160,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-25	290,490,000,000	290,490,000,000	-1	0	0	302	107	186	176	33,550,000	21,160,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-22	281,230,000,000	281,230,000,000	-1	0	0	302	0	186	176	34,960,000	16,090,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-21	277,530,000,000	277,530,000,000	-1	0	0	302	107	186	176	34,960,000	16,090,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-14	303,440,000,000	303,440,000,000	-1	0	0	302	0	186	176	49,530,000	15,630,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-13	288,640,000,000	288,640,000,000	-1	0	0	324	0	186	176	50,810,000	15,630,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-11	288,640,000,000	288,640,000,000	-1	0	0	334	107	186	176	51,210,000	15,630,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-08	296,040,000,000	296,040,000,000	-1	0	0	334	107	186	176	51,960,000	16,330,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-05	373,750,000,000	373,750,000,000	-1	0	0	350	0	187	176	54,660,000	21,480,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-04	373,750,000,000	373,750,000,000	-1	0	0	350	107	187	176	54,660,000	21,480,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-03-01	366,340,000,000	366,340,000,000	-1	0	0	350	107	186	175	55,380,000	21,420,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-02-29	381,150,000,000	381,150,000,000	-1	-37	27	350	0	185	175	56,210,000	33,220,000	1,850,000,000	1,870,000,000	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-02-28	384,850,000,000	384,850,000,000	-1	0	0	350	0	183	175	56,420,000	49,810,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-02-27	370,050,000,000	370,050,000,000	-1	0	0	350	0	182	174	57,220,000	50,850,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk	2024-02-26	403,350,000,000	403,350,000,000	-1	0	0	350	0	182	174	57,220,000	50,850,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk (BSML.JK)	2024-02-23	392,250,000,000	392,250,000,000	-1	0	0	350	0	180	174	59,140,000	52,060,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk (BSML.JK)	2024-02-22	392,250,000,000	392,250,000,000	-1	0	0	350	107	180	174	59,140,000	52,060,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000
BSML	PT Bintang Samudera Mandiri Lines Tbk (BSML.JK)	2024-02-21	373,750,000,000	373,750,000,000	-1	0	0	360	107	179	173	58,590,000	48,530,000	1,850,000,000	0	417,240,000	77	2	1	2	1	N/A	May 31, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	7	16	365,330,000,000	197	-35	42,320,000,000	17,420,000,000	3	-2	3,860,000,000	2	100,210,000,000	85	1	64	40,370,000,000	-13,420,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	140	140	140	140	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	140	140	140	140	4,900
2024-05-08	15:47:00	140	140	140	140	0
2024-05-08	15:46:00	141	141	141	141	0
2024-05-08	15:45:00	140	141	140	141	26,400
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:34	141	141	141	141	0
2024-05-08	15:43:00	141	141	140	140	46,600
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	141	141	141	141	17,200
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	140	141	140	140	0
2024-05-08	15:34:00	140	140	140	140	25,300
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	140	140	140	140	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	140	140	140	140	4,900
2024-05-08	15:46:00	141	141	140	140	0
2024-05-08	15:44:00	140	141	140	141	26,400
2024-05-08	15:43:34	141	141	141	141	0
2024-05-08	15:42:00	141	141	140	140	46,600
2024-05-08	15:40:00	141	141	141	141	17,200
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	140	141	140	140	25,300
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	141	141	141	141	0
2024-05-08	15:22:00	140	140	140	140	1,000
2024-05-08	15:20:00	140	140	140	140	3,600
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	140	140	140	140	10,600
2024-05-08	15:12:00	140	140	140	140	7,500
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	140	140	140	140	500
2024-05-08	15:06:00	141	141	141	141	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	140	140	140	140	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	140	141	140	140	30,700
2024-05-08	15:43:34	141	141	141	141	0
2024-05-08	15:40:00	141	141	140	140	63,800
2024-05-08	15:35:00	140	141	140	140	0
2024-05-08	15:30:00	140	140	140	140	25,300
2024-05-08	15:25:00	141	141	141	141	0
2024-05-08	15:20:00	140	140	140	140	4,600
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	140	140	140	140	18,100
2024-05-08	15:05:00	141	141	140	140	0
2024-05-08	15:00:00	141	141	141	141	20,000
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	142	142	140	140	125,500
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:41:56	142	142	142	142	0
2024-05-08	14:40:00	143	143	142	142	1,500
2024-05-08	14:35:00	141	143	139	143	10,846,600
2024-05-08	14:30:00	140	140	140	140	52,000
2024-05-08	14:25:00	140	140	140	140	4,400
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	141	141	141	141	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	140	140	140	140	16,300
2024-05-08	13:55:00	140	141	140	140	8,400
2024-05-08	13:51:09	140	140	140	140	0
2024-05-08	13:50:00	140	140	140	140	16,600

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	140	140	140	140	0
2024-05-08	15:45:00	140	141	140	140	30,700
2024-05-08	15:43:34	141	141	141	141	0
2024-05-08	15:30:00	140	141	140	140	89,100
2024-05-08	15:15:00	140	141	140	141	4,600
2024-05-08	15:00:00	141	141	140	140	38,100
2024-05-08	14:45:00	142	142	140	140	125,500
2024-05-08	14:41:56	142	142	142	142	0
2024-05-08	14:30:00	140	143	139	142	10,900,100
2024-05-08	14:15:00	141	141	140	140	4,400
2024-05-08	14:00:00	140	140	140	140	16,300
2024-05-08	13:51:09	140	140	140	140	0
2024-05-08	13:45:00	140	141	140	140	28,000
2024-05-08	13:30:00	140	142	140	141	10,600
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	11:54:59	142	142	142	142	0
2024-05-08	11:45:00	141	142	140	142	46,900
2024-05-08	11:30:00	141	141	141	141	1,200
2024-05-08	11:21:46	140	140	140	140	0
2024-05-08	11:15:00	140	141	140	141	10,000
2024-05-08	11:00:00	142	142	140	141	31,300
2024-05-08	10:45:00	140	143	138	140	18,452,000
2024-05-08	10:36:31	141	141	141	141	0
2024-05-08	10:30:00	141	141	141	141	2,800
2024-05-08	10:15:00	141	141	140	141	7,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	140	140	140	140	0
2024-05-08	15:43:34	141	141	141	141	0
2024-05-08	15:30:00	140	141	140	140	119,800
2024-05-08	15:00:00	141	141	140	141	42,700
2024-05-08	14:41:56	142	142	142	142	0
2024-05-08	14:30:00	140	143	139	140	11,025,600
2024-05-08	14:00:00	140	141	140	140	20,700
2024-05-08	13:51:09	140	140	140	140	0
2024-05-08	13:30:00	140	142	140	140	38,600
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	11:54:59	142	142	142	142	0
2024-05-08	11:30:00	141	142	140	142	48,100
2024-05-08	11:21:46	140	140	140	140	0
2024-05-08	11:00:00	142	142	140	141	41,300
2024-05-08	10:36:31	141	141	141	141	0
2024-05-08	10:30:00	141	143	138	140	18,454,800
2024-05-08	10:00:00	140	141	140	141	107,700
2024-05-08	09:55:35	142	142	142	142	0
2024-05-08	09:30:00	141	142	140	140	119,100
2024-05-08	09:09:14	143	143	143	143	0
2024-05-08	09:00:00	143	143	140	140	340,800
2024-05-07	15:30:00	141	141	140	141	108,000
2024-05-07	15:00:00	141	141	140	140	274,300
2024-05-07	14:48:06	141	141	141	141	0
2024-05-07	14:30:00	141	141	140	141	82,100
2024-05-07	14:00:00	141	142	140	141	25,098,400
2024-05-07	13:51:46	141	141	141	141	0
2024-05-07	13:30:00	140	142	140	141	186,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	140	140	140	140	0
2024-05-08	15:43:34	141	141	141	141	0
2024-05-08	15:00:00	141	141	140	140	150,700
2024-05-08	14:41:56	142	142	142	142	0
2024-05-08	14:00:00	140	143	139	140	11,045,700
2024-05-08	13:51:09	140	140	140	140	0
2024-05-08	13:00:00	140	142	140	140	38,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:59	142	142	142	142	0
2024-05-08	11:21:46	140	140	140	140	0
2024-05-08	11:00:00	142	142	140	142	89,400
2024-05-08	10:36:31	141	141	141	141	0
2024-05-08	10:00:00	140	143	138	140	18,549,200
2024-05-08	09:55:35	142	142	142	142	0
2024-05-08	09:09:14	143	143	143	143	0
2024-05-08	09:00:00	143	143	140	140	0
2024-05-07	15:00:00	141	141	140	141	382,300
2024-05-07	14:48:06	141	141	141	141	0
2024-05-07	14:00:00	141	142	140	141	25,176,500
2024-05-07	13:51:46	141	141	141	141	0
2024-05-07	13:00:00	140	142	140	141	139,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:09	141	141	141	141	0
2024-05-07	11:21:56	140	140	140	140	0
2024-05-07	11:00:00	140	141	140	141	155,200
2024-05-07	10:35:05	141	141	141	141	0
2024-05-07	10:00:00	140	143	139	141	16,580,800
2024-05-07	09:51:04	139	139	139	139	0
2024-05-07	09:07:24	140	140	140	140	0
2024-05-07	09:00:00	140	141	139	140	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	140	140	140	140	0
2024-05-08	15:43:34	141	141	141	141	0
2024-05-08	15:00:00	141	141	140	140	2,758,900
2024-05-08	14:41:56	142	142	142	142	0
2024-05-08	13:51:09	140	140	140	140	0
2024-05-08	13:30:00	140	143	139	140	11,084,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:59	142	142	142	142	0
2024-05-08	11:21:46	140	140	140	140	0
2024-05-08	10:36:31	141	141	141	141	0
2024-05-08	10:30:00	141	143	138	142	18,544,200
2024-05-08	09:55:35	142	142	142	142	0
2024-05-08	09:09:14	143	143	143	143	0
2024-05-08	09:00:00	143	143	140	141	567,600
2024-05-07	15:00:00	141	143	140	143	797,200
2024-05-07	14:48:06	141	141	141	141	0
2024-05-07	13:51:46	141	141	141	141	0
2024-05-07	13:30:00	140	142	140	141	25,366,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:09	141	141	141	141	0
2024-05-07	11:21:56	140	140	140	140	0
2024-05-07	10:35:05	141	141	141	141	0
2024-05-07	10:30:00	141	141	140	141	249,100
2024-05-07	09:51:04	139	139	139	139	0
2024-05-07	09:07:24	140	140	140	140	0
2024-05-07	09:00:00	140	143	139	140	16,948,900
2024-05-06	15:16:19	140	140	140	140	0
2024-05-06	15:00:00	141	141	139	141	426,900
2024-05-06	14:37:16	139	139	139	139	0
2024-05-06	13:55:07	141	141	141	141	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	143	143	138	140	33,070,200
2024-05-07	09:00:00	140	143	139	143	43,409,500
2024-05-06	09:00:00	145	146	138	141	35,035,300
2024-05-03	09:00:00	144	147	144	145	4,453,000
2024-05-02	09:00:00	141	146	140	144	253,708,600
2024-04-30	09:00:00	141	143	138	141	47,191,300
2024-04-29	09:00:00	145	151	137	141	28,917,100
2024-04-26	09:00:00	141	146	135	144	45,486,000
2024-04-25	09:00:00	145	145	134	140	29,281,700
2024-04-24	09:00:00	145	150	141	142	16,454,900
2024-04-23	09:00:00	152	154	144	145	15,385,700
2024-04-22	09:00:00	148	152	148	151	186,074,500
2024-04-19	09:00:00	144	149	138	147	96,500,800
2024-04-18	09:00:00	140	146	138	143	12,838,000
2024-04-17	09:00:00	153	153	137	140	28,662,700
2024-04-16	09:00:00	177	177	151	153	22,987,400
2024-04-05	09:00:00	179	182	175	177	7,933,000
2024-04-04	09:00:00	178	180	172	177	31,248,100
2024-04-03	09:00:00	174	183	163	171	37,147,800
2024-04-02	09:00:00	170	175	169	174	50,630,600
2024-04-01	09:00:00	164	171	163	169	140,478,800
2024-03-28	09:00:00	160	166	160	163	189,972,100
2024-03-27	09:00:00	156	163	154	160	39,702,000
2024-03-26	09:00:00	157	157	157	157	0
2024-03-25	09:00:00	157	157	157	157	0
2024-03-22	09:00:00	151	158	150	157	36,738,600
2024-03-21	09:00:00	150	155	148	152	41,346,900
2024-03-20	09:00:00	149	154	148	150	19,165,600
2024-03-19	09:00:00	153	154	148	148	12,279,400
2024-03-18	09:00:00	157	159	152	152	7,209,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	140	143	139	143	43,409,500
2024-05-06	09:00:00	145	146	138	141	35,035,300
2024-05-03	09:00:00	144	147	144	145	4,453,000
2024-05-02	09:00:00	141	146	140	144	253,708,600
2024-04-30	09:00:00	141	143	138	141	47,191,300
2024-04-29	09:00:00	145	151	137	141	28,917,100
2024-04-26	09:00:00	141	146	135	144	45,486,000
2024-04-25	09:00:00	145	145	134	140	29,281,700
2024-04-24	09:00:00	145	150	141	142	16,454,900
2024-04-23	09:00:00	152	154	144	145	15,385,700
2024-04-22	09:00:00	148	152	148	151	186,074,500
2024-04-19	09:00:00	144	149	138	147	96,500,800
2024-04-18	09:00:00	140	146	138	143	12,838,000
2024-04-17	09:00:00	153	153	137	140	28,662,700
2024-04-16	09:00:00	177	177	151	153	22,987,400
2024-04-05	09:00:00	179	182	175	177	7,933,000
2024-04-04	09:00:00	178	180	172	177	31,248,100
2024-04-03	09:00:00	174	183	163	171	37,147,800
2024-04-02	09:00:00	170	175	169	174	50,630,600
2024-04-01	09:00:00	164	171	163	169	140,478,800
2024-03-28	09:00:00	160	166	160	163	189,972,100
2024-03-27	09:00:00	156	163	154	160	39,702,000
2024-03-26	09:00:00	157	157	157	157	0
2024-03-25	09:00:00	157	157	157	157	0
2024-03-22	09:00:00	151	158	150	157	36,738,600
2024-03-21	09:00:00	150	155	148	152	41,346,900
2024-03-20	09:00:00	149	154	148	150	19,165,600
2024-03-19	09:00:00	153	154	148	148	12,279,400
2024-03-18	09:00:00	157	159	152	152	7,209,700
2024-03-15	09:00:00	157	160	157	157	6,862,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	145	146	138	140	111,515,000
2024-04-28	00:00:00	145	151	137	145	334,270,000
2024-04-21	00:00:00	148	154	134	144	292,682,800
2024-04-14	00:00:00	177	177	137	147	160,988,900
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	164	183	163	177	267,438,300
2024-03-24	00:00:00	157	166	154	163	229,674,100
2024-03-17	00:00:00	157	159	148	157	116,740,200
2024-03-10	00:00:00	156	168	155	157	71,783,200
2024-03-03	00:00:00	202	202	155	156	67,809,600
2024-02-25	00:00:00	218	226	189	202	88,511,400
2024-02-18	00:00:00	200	220	200	218	126,245,500
2024-02-11	00:00:00	210	246	199	200	357,229,000
2024-02-04	00:00:00	200	212	198	208	64,932,800
2024-01-28	00:00:00	210	218	196	202	119,753,600
2024-01-21	00:00:00	189	224	177	210	164,356,700
2024-01-14	00:00:00	154	198	154	189	222,248,800
2024-01-07	00:00:00	161	163	148	154	92,635,500
2023-12-31	00:00:00	151	162	146	161	292,518,800
2023-12-24	00:00:00	179	185	151	151	127,371,400
2023-12-17	00:00:00	107	188	107	179	770,584,100
2023-12-10	00:00:00	162	166	143	150	527,361,400
2023-12-03	00:00:00	157	161	144	159	278,523,300
2023-11-26	00:00:00	168	174	156	157	232,131,300
2023-11-19	00:00:00	177	178	160	168	244,234,700
2023-11-12	00:00:00	175	181	157	175	195,813,400
2023-11-05	00:00:00	186	208	167	167	267,086,000
2023-10-29	00:00:00	154	186	144	184	264,818,100
2023-10-22	00:00:00	158	163	148	152	175,395,800
2023-10-15	00:00:00	167	173	156	157	187,362,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	141	147	138	140	369,676,600
2024-03-31	00:00:00	164	183	134	141	797,218,400
2024-02-29	00:00:00	198	208	148	163	506,046,100
2024-01-31	00:00:00	210	246	189	198	671,345,000
2023-12-31	00:00:00	151	224	146	210	837,048,100
2023-11-30	00:00:00	162	188	107	151	1,728,276,200
2023-10-31	00:00:00	155	208	144	162	1,098,858,000
2023-09-30	00:00:00	177	206	148	154	940,140,900
2023-08-31	00:00:00	218	226	171	177	579,261,700
2023-07-31	00:00:00	159	302	153	218	1,010,266,600
2023-06-30	00:00:00	160	170	126	159	897,057,800
2023-05-31	00:00:00	151	214	139	160	1,192,844,200
2023-04-30	00:00:00	150	191	134	151	1,044,629,200
2023-03-31	00:00:00	154	154	150	151	2,050,000
2023-02-28	00:00:00	206	216	206	214	66,414,800
2023-01-31	00:00:00	328	338	320	324	19,111,800
2022-12-31	00:00:00	324	505	260	394	54,146,800
2022-11-30	00:00:00	448	530	316	346	30,889,800
2022-10-31	00:00:00	590	715	470	480	23,452,000
2022-09-30	00:00:00	840	930	555	585	32,843,200
2022-08-31	00:00:00	975	1,020	880	900	32,721,100
2022-07-31	00:00:00	950	1,295	880	975	88,474,100
2022-06-30	00:00:00	1,245	1,255	875	950	100,888,600
2022-05-31	00:00:00	1,200	1,520	880	1,245	206,268,900
2022-04-30	00:00:00	1,750	1,945	1,130	1,200	220,787,900
2022-03-31	00:00:00	910	2,150	850	1,750	510,407,900
2022-02-28	00:00:00	480	880	400	880	488,617,900
2022-01-31	00:00:00	494	725	488	515	293,766,000
2021-12-31	00:00:00	195	498	181	494	648,109,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	141	147	138	140	369,676,600
2024-03-31	00:00:00	164	183	134	141	750,027,100
2024-02-29	00:00:00	198	208	148	163	506,046,100
2024-01-31	00:00:00	210	246	134	141	1,974,609,500
2023-12-31	00:00:00	151	246	146	163	2,014,439,200
2023-11-30	00:00:00	162	246	107	198	3,236,669,300
2023-10-31	00:00:00	155	224	107	210	3,664,182,300
2023-09-30	00:00:00	177	208	107	151	3,767,275,100
2023-08-31	00:00:00	218	226	144	162	2,618,260,600
2023-07-31	00:00:00	159	302	148	154	2,529,669,200
2023-06-30	00:00:00	160	302	126	177	2,486,586,100
2023-05-31	00:00:00	151	302	126	218	3,100,168,600
2023-04-30	00:00:00	150	214	126	159	3,134,531,200
2023-03-31	00:00:00	151	214	134	160	2,544,028,600
2023-02-28	00:00:00	206	254	134	151	1,971,272,200
2023-01-31	00:00:00	324	350	146	151	1,331,223,100
2022-11-30	00:00:00	448	530	260	324	462,328,500
2022-08-31	00:00:00	975	1,020	470	480	89,016,300
2022-05-31	00:00:00	1,200	1,520	875	975	395,631,600
2022-02-28	00:00:00	480	2,150	400	1,200	1,219,813,700
2021-11-30	00:00:00	195	725	181	515	941,875,400

Dividends Amount

Date	Time	Amount
2024-04-26	09:00:00	2
2023-05-31	09:00:00	2
2022-07-25	09:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2024	1	2	0.31 %
2023	1	2	0.31 %
2022	1	1	0.21 %

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