Informasi Saham BSSR PT Baramulti Suksessarana 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 (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	2	3	3
40002	Enterprise Value	4	9,103,604,502,527	8,840,355,729,749	9,859,754,530,285
14008	Pe Ratio	8	4	4	2
14010	Ps Ratio	12	1	1	1
40001	Market Cap	16	9,838,040,000,000	10,099,690,000,000	11,355,610,000,000
102	Enterprises Value E B I T D A Ratio	24	23,324	3	180,467
101	Enterprises Value Revenue Ratio	31	9,160	0	32,261

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	2	3	3	3	2	3	3
40002	Enterprise Value	4	9,103,604,502,527	8,530,281,291,542	8,840,355,729,749	9,026,615,323,173	7,057,138,638,452	9,117,725,993,514	9,859,754,530,285
14008	Pe Ratio	8	4	4	4	3	2	3	2
14010	Ps Ratio	12	1	1	1	1	0	1	1
40001	Market Cap	16	9,838,040,000,000	9,811,875,000,000	10,099,690,000,000	10,544,495,000,000	8,765,275,000,000	10,309,010,000,000	11,355,610,000,000
102	Enterprises Value E B I T D A Ratio	24	23,324	2	3	2	1	2	180,467
101	Enterprises Value Revenue Ratio	31	9,160	0	0	0	0	1	32,261

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	214,518,955	58,831,297	309,254,979	264,926,276	41,694,917
20304	Write Off	2,187	0	21,861	4,493	-43,768
20091	Net Income	157,707,500	36,682,162	239,895,604	205,163,912	30,520,185
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	214,518,955	58,831,297	309,254,979	264,926,276	41,694,917
20046	Gross Profit	339,691,799	72,246,804	463,301,034	351,611,886	99,907,018
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	214,103,946	58,752,231	308,781,175	264,208,458	40,839,013
20145	Tax Provision	56,396,057	22,069,961	68,885,156	59,044,129	10,318,744
20100	Total Revenue	1,103,125,108	277,815,268	1,029,015,864	691,372,585	331,463,965
20164	Total Expenses	892,665,065	218,036,768	723,402,010	425,133,518	288,377,827
20013	Cost Of Revenue	763,433,309	205,568,464	565,714,830	339,760,699	231,556,947
20177	Interest Income	2,522,658	529,006	975,606	486,256	402,524
20057	Interest Expense	415,009	79,066	473,804	717,818	855,904
20109	Operating Income	210,460,043	59,778,500	305,613,854	266,239,067	43,086,138
20316	Normalized Income	157,709,111	36,682,162	240,116,317	205,604,035	31,955,194
20108	Operating Expense	129,231,756	12,468,304	157,687,180	85,372,819	56,820,880
20112	Operating Revenue	1,103,125,108	277,815,268	1,029,015,864	691,372,585	331,463,965
20087	Minority Interests	-389	-108	-415	-417	-84
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	1,729,700	360,399	119,576	-508,655	-592,212
20416	Total Unusual Items	-2,187	0	-284,090	-566,786	-1,920,178
29010	Basic Average Shares	2,616,500,000	0	2,616,500,000	2,616,500,000	2,616,500,000
20269	Other Special Charges	0	0	120,910	-94,386	1,082
29011	Diluted Average Shares	2,616,500,000	0	2,616,500,000	2,616,500,000	2,616,500,000
20420	Normalized E B I T D A	214,521,142	58,831,297	309,539,069	265,493,062	43,615,095
20162	Special Income Charges	-2,187	0	-284,090	-566,786	-1,920,178
20312	Other Operating Expenses	-32,354,286	-33,086,479	39,884,587	2,915,797	-666,056
20368	Total Other Finance Cost	377,949	89,541	382,226	277,093	138,832
20440	Rent Expense Supplemental	7,377,464	2,143,493	3,278,282	3,225,430	1,275,966
20314	Reconciled Cost Of Revenue	763,433,309	205,568,464	565,714,830	339,760,699	231,556,947
20419	Tax Effect Of Unusual Items	-576	0	-63,377	-126,663	-485,169
20225	Impairment Of Capital Assets	0	0	141,319	656,679	1,962,864
20075	Interest Income Non Operating	2,522,658	529,006	975,606	486,256	402,524
20158	Selling And Marketing Expense	148,053,607	39,320,946	110,062,338	74,621,343	48,942,691
20064	Interest Expense Non Operating	415,009	79,066	473,804	717,818	855,904
20093	Net Income Common Stockholders	157,707,500	36,682,162	239,895,604	205,163,912	30,520,185
20094	Net Income Continuous Operations	157,707,889	36,682,270	239,896,019	205,164,329	30,520,269
20045	General And Administrative Expense	11,446,897	5,331,943	5,000,906	8,360,921	8,679,589
20159	Selling General And Administration	159,500,504	44,652,889	115,063,244	82,982,264	57,622,280
20435	Total Operating Income As Reported	211,996,297	58,302,291	308,279,373	264,440,020	41,292,393
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	157,707,500	36,682,162	239,895,604	205,163,912	30,520,185
20417	Total Unusual Items Excluding Goodwill	-2,187	0	-284,090	-566,786	-1,920,178
20077	Net Non Operating Interest Income Expense	1,729,700	360,399	119,576	-508,655	-592,212
20346	Net Income Including Noncontrolling Interests	157,707,889	36,682,270	239,896,019	205,164,329	30,520,269
20309	Net Income From Continuing And Discontinued Operation	157,707,500	36,682,162	239,895,604	205,163,912	30,520,185
20331	Net Income From Continuing Operation Net Minority Interest	157,707,500	36,682,162	239,895,604	205,163,912	30,520,185

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	214,518,955	54,703,731	58,831,297	23,469,649	77,514,278	61,144,969	309,254,979	264,926,276	41,694,917
20304	Write Off	2,187	2,187	0	0	0	0	21,861	4,493	-43,768
20091	Net Income	157,707,500	42,166,956	36,682,162	19,219,601	59,638,781	46,728,536	239,895,604	205,163,912	30,520,185
29004	Basic E P S	0	0	0	0	0	0	0	0	0
20190	E B I T D A	214,518,955	54,703,731	58,831,297	23,469,649	77,514,278	61,144,969	309,254,979	264,926,276	41,694,917
20046	Gross Profit	339,691,799	87,129,142	72,246,804	60,422,309	119,893,544	98,718,593	463,301,034	351,611,886	99,907,018
29009	Diluted E P S	0	0	0	0	0	0	0	0	0
20136	Pretax Income	214,103,946	54,558,932	58,752,231	23,380,146	77,412,637	61,044,940	308,781,175	264,208,458	40,839,013
20145	Tax Provision	56,396,057	12,391,872	22,069,961	4,160,501	17,773,723	14,316,310	68,885,156	59,044,129	10,318,744
20100	Total Revenue	1,103,125,108	241,081,155	277,815,268	262,861,879	321,366,806	272,292,653	1,029,015,864	691,372,585	331,463,965
20164	Total Expenses	892,665,065	187,854,740	218,036,768	242,865,386	243,908,171	208,969,888	723,402,010	425,133,518	288,377,827
20013	Cost Of Revenue	763,433,309	153,952,013	205,568,464	202,439,570	201,473,262	173,574,060	565,714,830	339,760,699	231,556,947
20177	Interest Income	2,522,658	312,169	529,006	926,967	754,516	459,314	975,606	486,256	402,524
20057	Interest Expense	415,009	144,799	79,066	89,503	101,641	100,029	473,804	717,818	855,904
20109	Operating Income	210,460,043	53,226,415	59,778,500	19,996,493	77,458,635	63,322,765	305,613,854	266,239,067	43,086,138
20316	Normalized Income	157,709,111	42,168,646	36,682,162	19,219,601	59,638,781	46,728,536	240,116,317	205,604,035	31,955,194
20108	Operating Expense	129,231,756	33,902,727	12,468,304	40,425,816	42,434,909	35,395,828	157,687,180	85,372,819	56,820,880
20112	Operating Revenue	1,103,125,108	241,081,155	277,815,268	262,861,879	321,366,806	272,292,653	1,029,015,864	691,372,585	331,463,965
20087	Minority Interests	-389	-104	-108	-44	-133	-94	-415	-417	-84
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	1,729,700	76,020	360,399	744,058	549,223	261,256	119,576	-508,655	-592,212
20416	Total Unusual Items	-2,187	-2,187	0	0	0	0	-284,090	-566,786	-1,920,178
29010	Basic Average Shares	2,616,500,000	2,616,500,000	0	2,616,500,000	0	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000
20269	Other Special Charges	0	0	0	0	0	0	120,910	-94,386	1,082
29011	Diluted Average Shares	2,616,500,000	2,616,500,000	0	2,616,500,000	0	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000
20420	Normalized E B I T D A	214,521,142	54,705,918	58,831,297	23,469,649	77,514,278	61,144,969	309,539,069	265,493,062	43,615,095
20162	Special Income Charges	-2,187	-2,187	0	0	0	0	-284,090	-566,786	-1,920,178
20312	Other Operating Expenses	-32,354,286	183,848	-33,086,479	412,122	136,223	745,746	39,884,587	2,915,797	-666,056
20368	Total Other Finance Cost	377,949	91,350	89,541	93,406	103,652	98,029	382,226	277,093	138,832
20440	Rent Expense Supplemental	7,377,464	2,364,901	2,143,493	1,744,421	0	1,324,758	3,278,282	3,225,430	1,275,966
20314	Reconciled Cost Of Revenue	763,433,309	153,952,013	205,568,464	202,439,570	201,473,262	173,574,060	565,714,830	339,760,699	231,556,947
20419	Tax Effect Of Unusual Items	-576	-497	0	0	0	0	-63,377	-126,663	-485,169
20225	Impairment Of Capital Assets	0	0	0	0	0	0	141,319	656,679	1,962,864
20075	Interest Income Non Operating	2,522,658	312,169	529,006	926,967	754,516	459,314	975,606	486,256	402,524
20158	Selling And Marketing Expense	148,053,607	30,737,156	39,320,946	37,677,902	40,317,603	32,782,537	110,062,338	74,621,343	48,942,691
20064	Interest Expense Non Operating	415,009	144,799	79,066	89,503	101,641	100,029	473,804	717,818	855,904
20093	Net Income Common Stockholders	157,707,500	42,166,956	36,682,162	19,219,601	59,638,781	46,728,536	239,895,604	205,163,912	30,520,185
20094	Net Income Continuous Operations	157,707,889	42,167,060	36,682,270	19,219,645	59,638,914	46,728,630	239,896,019	205,164,329	30,520,269
20045	General And Administrative Expense	11,446,897	2,275,221	5,331,943	1,693,988	2,145,745	1,264,274	5,000,906	8,360,921	8,679,589
20159	Selling General And Administration	159,500,504	33,012,377	44,652,889	39,371,890	42,463,348	34,046,811	115,063,244	82,982,264	57,622,280
20435	Total Operating Income As Reported	211,996,297	54,391,562	58,302,291	22,542,682	76,759,762	60,685,655	308,279,373	264,440,020	41,292,393
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	157,707,500	42,166,956	36,682,162	19,219,601	59,638,781	46,728,536	239,895,604	205,163,912	30,520,185
20417	Total Unusual Items Excluding Goodwill	-2,187	-2,187	0	0	0	0	-284,090	-566,786	-1,920,178
20077	Net Non Operating Interest Income Expense	1,729,700	76,020	360,399	744,058	549,223	261,256	119,576	-508,655	-592,212
20346	Net Income Including Noncontrolling Interests	157,707,889	42,167,060	36,682,270	19,219,645	59,638,914	46,728,630	239,896,019	205,164,329	30,520,269
20309	Net Income From Continuing And Discontinued Operation	157,707,500	42,166,956	36,682,162	19,219,601	59,638,781	46,728,536	239,895,604	205,163,912	30,520,185
20331	Net Income From Continuing Operation Net Minority Interest	157,707,500	42,166,956	36,682,162	19,219,601	59,638,781	46,728,536	239,895,604	205,163,912	30,520,185

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	20,102,790	20,102,790	20,102,790	20,102,790
23165	Payables	68,496,851	49,913,808	120,396,034	19,267,289
23139	Net P P E	152,337,241	156,734,314	130,690,134	125,112,554
23351	Properties	172,296,216	151,138,093	123,066,947	109,304,124
23386	Total Debt	5,540,729	8,269,431	15,228,935	10,275,456
23100	Gross P P E	326,344,183	292,530,142	243,338,518	218,814,746
23038	Common Stock	28,468,640	28,468,640	28,468,640	28,468,640
23045	Current Debt	2,619,202	2,619,202	9,629,203	5,519,320
23532	Share Issued	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000
23220	Total Assets	408,454,573	404,831,175	435,317,386	263,343,768
23027	Capital Stock	28,468,640	28,468,640	28,468,640	28,468,640
23028	Cash Financial	43,006,152	59,494,824	165,721,372	25,391,958
23123	Long Term Debt	2,837,468	5,456,670	5,317,708	4,375,000
23179	Prepaid Assets	40,493,063	23,605,558	17,603,439	7,071,451
23385	Working Capital	58,258,607	41,995,675	102,097,275	35,114,179
23000	Accounts Payable	42,660,477	24,867,669	19,466,784	15,021,971
23029	Cash Equivalents	2,585,177	28,045,623	45,623	45,623
23245	Invested Capital	247,938,957	228,552,554	267,558,354	200,269,296
23340	Other Properties	5,884,855	5,884,855	591,075	591,075
23291	Dividends Payable	20,070,114	0	63,986,851	16
23132	Minority Interest	1,173	1,092	1,250	1,069
23342	Other Receivables	950,308	1,717,080	1,316,080	1,218,339
23204	Retained Earnings	166,263,336	144,257,731	176,392,492	114,156,025
23217	Total Tax Payable	5,766,260	25,046,139	36,942,399	4,245,302
23001	Accounts Receivable	87,304,765	62,407,365	66,857,716	54,652,801
23280	Common Stock Equity	242,482,287	220,476,682	252,611,443	190,374,976
23403	Net Tangible Assets	222,379,497	200,373,892	232,508,653	170,272,186
23215	Stockholders Equity	242,482,287	220,476,682	252,611,443	190,374,976
23383	Tangible Book Value	222,379,497	200,373,892	232,508,653	170,272,186
23353	Long Term Provisions	8,442,371	6,663,931	6,158,420	5,093,350
23374	Total Capitalization	245,319,755	225,933,352	257,929,151	194,749,976
23312	Land And Improvements	18,151,338	15,183,298	14,764,348	14,453,886
23469	Other Equity Interest	-6,374,679	-6,374,679	-6,374,679	-6,374,679
23393	Ordinary Shares Number	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000
23008	Accumulated Depreciation	-174,006,942	-135,795,828	-112,648,384	-93,702,192
23282	Construction In Progress	12,674,906	11,752,652	5,468,902	3,140,349
23380	Capital Lease Obligations	84,059	193,559	282,024	381,136
23030	Cash And Cash Equivalents	45,591,329	87,540,447	165,766,995	25,437,581
23262	Gross Accounts Receivable	87,304,765	62,407,365	66,857,716	54,781,501
23012	Additional Paid In Capital	48,431,262	48,431,262	48,431,262	48,431,262
23275	Buildings And Improvements	55,321,938	53,876,470	52,267,482	49,685,211
23020	Available For Sale Securities	7,988,916	5,671,941	4,715,551	4,915,407
23319	Machinery Furniture Equipment	62,014,930	54,694,774	47,179,764	41,640,101
23048	Current Capital Lease Obligation	84,059	164,217	240,705	116,458
23127	Long Term Capital Lease Obligation	0	29,342	41,319	264,678
23098	Goodwill And Other Intangible Assets	20,102,790	20,102,790	20,102,790	20,102,790
23261	Total Equity Gross Minority Interest	242,483,460	220,477,774	252,612,693	190,376,045
23259	Total Liabilities Net Minority Interest	165,971,113	184,353,401	182,704,693	72,967,723
23046	Current Debt And Capital Lease Obligation	2,703,261	2,783,419	9,869,908	5,635,778
23266	Allowance For Doubtful Accounts Receivable	0	0	0	-128,700
23124	Long Term Debt And Capital Lease Obligation	2,837,468	5,486,012	5,359,027	4,639,678
23344	Non Current Pension And Other Postretirement Benefit Plans	1,102,843	954,434	1,500,479	2,380,848

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	20,102,790	20,102,790	20,102,790	20,102,790	20,102,790	20,102,790	20,102,790	20,102,790
23165	Payables	24,321,949	68,496,851	55,566,675	59,066,541	64,409,732	49,913,808	120,396,034	19,267,289
23139	Net P P E	147,210,917	152,337,241	155,245,884	158,247,939	159,609,546	156,734,314	130,690,134	125,112,554
23351	Properties	175,755,103	172,296,216	166,403,980	163,146,072	159,613,333	151,138,093	123,066,947	109,304,124
23386	Total Debt	4,883,612	5,540,729	6,230,887	6,918,940	7,598,302	8,269,431	15,228,935	10,275,456
23100	Gross P P E	331,042,236	326,344,183	320,004,471	311,900,463	303,313,616	292,530,142	243,338,518	218,814,746
23038	Common Stock	28,468,640	28,468,640	28,468,640	28,468,640	28,468,640	28,468,640	28,468,640	28,468,640
23045	Current Debt	2,619,202	2,619,202	2,619,202	2,619,202	2,619,202	2,619,202	9,629,203	5,519,320
23532	Share Issued	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000
23220	Total Assets	408,385,559	408,454,573	450,557,369	482,271,154	470,215,676	404,831,175	435,317,386	263,343,768
23027	Capital Stock	28,468,640	28,468,640	28,468,640	28,468,640	28,468,640	28,468,640	28,468,640	28,468,640
23028	Cash Financial	42,597,213	43,006,152	67,084,290	49,061,441	108,187,965	59,494,824	165,721,372	25,391,958
23123	Long Term Debt	2,182,668	2,837,468	3,492,269	4,147,069	4,801,870	5,456,670	5,317,708	4,375,000
23179	Prepaid Assets	29,201,378	40,493,063	31,349,213	29,093,714	31,079,718	23,605,558	17,603,439	7,071,451
23385	Working Capital	101,496,366	58,258,607	38,513,505	86,147,185	84,884,072	41,995,675	102,097,275	35,114,179
23000	Accounts Payable	14,292,303	42,660,477	39,016,529	45,389,253	45,313,006	24,867,669	19,466,784	15,021,971
23029	Cash Equivalents	8,045,623	2,585,177	19,795,623	55,861,070	13,324,072	28,045,623	45,623	45,623
23245	Invested Capital	289,564,279	247,938,957	232,008,282	273,334,081	274,542,725	228,552,554	267,558,354	200,269,296
23340	Other Properties	5,884,855	5,884,855	5,884,855	5,884,855	5,884,855	5,884,855	591,075	591,075
23291	Dividends Payable	0	20,070,114	0	0	0	0	63,986,851	16
23132	Minority Interest	1,277	1,173	1,096	1,162	1,186	1,092	1,250	1,069
23342	Other Receivables	967,324	950,308	1,333,475	1,259,298	988,237	1,717,080	1,316,080	1,218,339
23204	Retained Earnings	208,543,458	166,263,336	149,677,860	190,348,859	190,902,702	144,257,731	176,392,492	114,156,025
23217	Total Tax Payable	10,029,646	5,766,260	16,550,146	13,677,288	19,096,726	25,046,139	36,942,399	4,245,302
23001	Accounts Receivable	85,600,793	87,304,765	63,319,629	95,560,170	78,660,164	62,407,365	66,857,716	54,652,801
23280	Common Stock Equity	284,762,409	242,482,287	225,896,811	266,567,810	267,121,653	220,476,682	252,611,443	190,374,976
23403	Net Tangible Assets	264,659,619	222,379,497	205,794,021	246,465,020	247,018,863	200,373,892	232,508,653	170,272,186
23215	Stockholders Equity	284,762,409	242,482,287	225,896,811	266,567,810	267,121,653	220,476,682	252,611,443	190,374,976
23383	Tangible Book Value	264,659,619	222,379,497	205,794,021	246,465,020	247,018,863	200,373,892	232,508,653	170,272,186
23353	Long Term Provisions	8,300,038	8,442,371	7,974,371	7,786,350	7,333,792	6,663,931	6,158,420	5,093,350
23374	Total Capitalization	286,945,077	245,319,755	229,389,080	270,714,879	271,923,523	225,933,352	257,929,151	194,749,976
23312	Land And Improvements	18,151,338	18,151,338	18,151,338	18,151,338	15,183,298	15,183,298	14,764,348	14,453,886
23469	Other Equity Interest	-6,374,679	-6,374,679	-6,374,679	-6,374,679	-6,374,679	-6,374,679	-6,374,679	-6,374,679
23393	Ordinary Shares Number	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000	2,616,500,000
23008	Accumulated Depreciation	-183,831,319	-174,006,942	-164,758,587	-153,652,524	-143,704,070	-135,795,828	-112,648,384	-93,702,192
23282	Construction In Progress	13,088,505	12,674,906	13,398,263	10,390,595	12,696,625	11,752,652	5,468,902	3,140,349
23380	Capital Lease Obligations	81,742	84,059	119,416	152,669	177,230	193,559	282,024	381,136
23030	Cash And Cash Equivalents	50,642,836	45,591,329	86,879,913	104,922,511	121,512,037	87,540,447	165,766,995	25,437,581
23262	Gross Accounts Receivable	0	87,304,765	63,319,629	95,560,170	78,660,164	62,407,365	66,857,716	54,781,501
23012	Additional Paid In Capital	48,431,262	48,431,262	48,431,262	48,431,262	48,431,262	48,431,262	48,431,262	48,431,262
23275	Buildings And Improvements	56,088,957	55,321,938	55,159,379	54,658,519	53,957,936	53,876,470	52,267,482	49,685,211
23020	Available For Sale Securities	9,357,631	7,988,916	7,931,581	8,195,510	8,175,922	5,671,941	4,715,551	4,915,407
23319	Machinery Furniture Equipment	62,073,478	62,014,930	61,006,656	59,669,084	55,977,569	54,694,774	47,179,764	41,640,101
23048	Current Capital Lease Obligation	81,742	84,059	100,830	128,724	151,406	164,217	240,705	116,458
23127	Long Term Capital Lease Obligation	0	0	18,586	23,945	25,824	29,342	41,319	264,678
23098	Goodwill And Other Intangible Assets	20,102,790	20,102,790	20,102,790	20,102,790	20,102,790	20,102,790	20,102,790	20,102,790
23261	Total Equity Gross Minority Interest	284,763,686	242,483,460	225,897,907	266,568,972	267,122,839	220,477,774	252,612,693	190,376,045
23259	Total Liabilities Net Minority Interest	123,621,873	165,971,113	224,659,462	215,702,182	203,092,837	184,353,401	182,704,693	72,967,723
23046	Current Debt And Capital Lease Obligation	2,700,944	2,703,261	2,720,032	2,747,926	2,770,608	2,783,419	9,869,908	5,635,778
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0	0	0	0	-128,700
23124	Long Term Debt And Capital Lease Obligation	2,182,668	2,837,468	3,510,855	4,171,014	4,827,694	5,486,012	5,359,027	4,639,678
23344	Non Current Pension And Other Postretirement Benefit Plans	957,611	1,102,843	1,025,835	1,334,402	1,032,410	954,434	1,500,479	2,380,848

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	60,733	95,303	61,227
26185	Free Cash Flow	73,779,742	-40,665,788	268,148,434	214,289,560	27,253,156
26027	Changes In Cash	-70,199,671	-41,358,240	-74,726,940	140,366,053	12,691,022
26182	Issuance Of Debt	0	0	3,844,760	20,519,076	2,845,692
26016	End Cash Position	51,312,366	45,591,329	87,540,447	165,766,995	25,437,581
26112	Purchase Of P P E	-29,516,556	-8,454,583	-48,337,064	-23,018,548	-10,328,830
26183	Repayment Of Debt	-4,583,604	-654,801	-10,674,857	-15,466,485	-7,326,372
26005	Capital Expenditure	-29,516,556	-8,454,583	-48,337,064	-23,018,548	-10,328,830
26007	Cash Dividends Paid	-120,000,000	0	-336,000,000	-79,000,000	-10,000,000
26012	Financing Cash Flow	-143,979,413	-692,452	-342,936,107	-74,018,810	-14,623,361
26013	Investing Cash Flow	-29,516,556	-8,454,583	-48,276,331	-22,923,245	-10,267,603
26015	Beginning Cash Position	121,512,037	86,879,913	165,766,995	25,437,581	12,752,524
26223	Classesof Cash Payments	-926,976,534	-270,133,941	-631,078,429	-417,596,356	-281,197,379
26099	Long Term Debt Issuance	0	0	3,171,831	6,898,648	0
26090	Long Term Debt Payments	-4,583,604	-654,801	-6,328,665	-5,000,000	-5,000,000
26246	Dividends Received C F I	0	0	211,999,333	50,079,842	0
26101	Short Term Debt Issuance	0	0	672,929	13,620,428	2,845,692
26091	Short Term Debt Payments	0	0	-4,346,192	-10,466,485	-2,326,372
26154	Common Stock Dividend Paid	0	0	-272,000,000	-79,000,000	-10,000,000
26073	Net Long Term Debt Issuance	-4,583,604	-654,801	-3,156,834	1,898,648	-5,000,000
26164	Net Other Financing Charges	1,455,878	0	-696	-696	-805
26119	Net P P E Purchase And Sale	-29,516,556	-8,454,583	-48,276,331	-22,923,245	-10,267,603
26075	Net Short Term Debt Issuance	0	0	-3,673,263	3,153,943	519,320
26072	Net Issuance Payments Of Debt	-4,583,604	-654,801	-6,830,097	5,052,591	-4,480,680
26226	Paymentson Behalfof Employees	-18,729,501	-3,567,272	-12,941,023	-10,669,964	-10,574,509
26063	Effect Of Exchange Rate Changes	-669,530	69,656	-3,499,608	-36,639	-5,965
26228	Other Cash Paymentsfrom Operating Activities	-133,205,517	-31,272,217	-157,288,564	-81,633,013	-35,444,886
26222	Other Cash Receiptsfrom Operating Activities	766,772	383,167	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	103,296,298	-32,211,205	316,485,498	237,308,108	37,581,986
26221	Classesof Cash Receiptsfrom Operating Activities	1,096,096,263	254,213,299	1,033,466,215	679,167,670	326,530,592

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0	0	60,733	95,303	61,227
26185	Free Cash Flow	73,779,742	28,109,466	-40,665,788	42,981,013	43,355,051	33,454,449	268,148,434	214,289,560	27,253,156
26027	Changes In Cash	-70,199,671	5,489,965	-41,358,240	-17,717,761	-16,613,635	33,543,647	-74,726,940	140,366,053	12,691,022
26182	Issuance Of Debt	0	0	0	0	0	0	3,844,760	20,519,076	2,845,692
26016	End Cash Position	51,312,366	50,642,836	45,591,329	86,879,913	104,922,511	121,512,037	87,540,447	165,766,995	25,437,581
26112	Purchase Of P P E	-29,516,556	-4,698,053	-8,454,583	-8,456,649	-7,907,271	-9,958,839	-48,337,064	-23,018,548	-10,328,830
26183	Repayment Of Debt	-4,583,604	-2,619,202	-654,801	-654,800	-654,801	-654,800	-10,674,857	-15,466,485	-7,326,372
26005	Capital Expenditure	-29,516,556	-4,698,053	-8,454,583	-8,456,649	-7,907,271	-9,958,839	-48,337,064	-23,018,548	-10,328,830
26007	Cash Dividends Paid	-120,000,000	-20,000,000	0	-60,000,000	0	0	-336,000,000	-79,000,000	-10,000,000
26012	Financing Cash Flow	-143,979,413	-22,619,501	-692,452	-60,698,774	-59,968,686	89,198	-342,936,107	-74,018,810	-14,623,361
26013	Investing Cash Flow	-29,516,556	-4,698,053	-8,454,583	-8,456,649	-7,907,271	-9,958,839	-48,276,331	-22,923,245	-10,267,603
26015	Beginning Cash Position	121,512,037	45,591,329	86,879,913	104,922,511	121,512,037	87,540,447	165,766,995	25,437,581	12,752,524
26223	Classesof Cash Payments	-926,976,534	-197,577,863	-270,133,941	-247,692,400	-223,060,318	-196,872,834	-631,078,429	-417,596,356	-281,197,379
26099	Long Term Debt Issuance	0	0	0	40,942	0	0	3,171,831	6,898,648	0
26090	Long Term Debt Payments	-4,583,604	-2,619,202	-654,801	-654,800	-654,801	-654,800	-6,328,665	-5,000,000	-5,000,000
26246	Dividends Received C F I	0	0	0	0	0	0	211,999,333	50,079,842	0
26101	Short Term Debt Issuance	0	0	0	0	0	0	672,929	13,620,428	2,845,692
26091	Short Term Debt Payments	0	0	0	0	0	0	-4,346,192	-10,466,485	-2,326,372
26154	Common Stock Dividend Paid	0	0	0	0	0	0	-272,000,000	-79,000,000	-10,000,000
26073	Net Long Term Debt Issuance	-4,583,604	-2,619,202	-654,801	-654,800	-654,801	-654,800	-3,156,834	1,898,648	-5,000,000
26164	Net Other Financing Charges	1,455,878	0	0	0	685,051	770,827	-696	-696	-805
26119	Net P P E Purchase And Sale	-29,516,556	-4,698,053	-8,454,583	-8,456,649	-7,907,271	-9,958,839	-48,276,331	-22,923,245	-10,267,603
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	-3,673,263	3,153,943	519,320
26072	Net Issuance Payments Of Debt	-4,583,604	-2,619,202	-654,801	-654,800	-654,801	-654,800	-6,830,097	5,052,591	-4,480,680
26226	Paymentson Behalfof Employees	-18,729,501	-4,221,665	-3,567,272	-3,492,274	-7,448,290	-2,770,457	-12,941,023	-10,669,964	-10,574,509
26063	Effect Of Exchange Rate Changes	-669,530	-438,458	69,656	-324,837	24,109	427,943	-3,499,608	-36,639	-5,965
26228	Other Cash Paymentsfrom Operating Activities	-133,205,517	-32,552,650	-31,272,217	-37,030,454	-32,350,196	-56,592,839	-157,288,564	-81,633,013	-35,444,886
26222	Other Cash Receiptsfrom Operating Activities	766,772	0	383,167	-74,177	-271,061	728,843	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	103,296,298	32,807,519	-32,211,205	51,437,662	51,262,322	43,413,288	316,485,498	237,308,108	37,581,986
26221	Classesof Cash Receiptsfrom Operating Activities	1,096,096,263	242,785,127	254,213,299	295,028,243	304,069,594	256,894,842	1,033,466,215	679,167,670	326,530,592

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
BSSR	PT Baramulti Suksessarana Tbk	2024-04-15	At close: 04:07PM WIB	3,710	3,710	3,720	3,730	3,700.00 - 3,750.00	3,700	3,750	3,130.00 - 4,480.00	3,130	4,480	296,600	381,988	9,733,000,000,000	4	989	N/A	468.33 (12.59%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-04-12	At close: 04:07PM WIB	3,710	3,710	3,720	3,730	3,700.00 - 3,750.00	3,700	3,750	3,130.00 - 4,480.00	3,130	4,480	296,600	386,205	9,733,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-04-11	At close: 04:07PM WIB	3,710	3,710	3,720	3,730	3,700.00 - 3,750.00	3,700	3,750	3,130.00 - 4,480.00	3,130	4,480	296,600	384,030	9,733,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-04-10	At close: 04:07PM WIB	3,710	3,710	3,720	3,730	3,700.00 - 3,750.00	3,700	3,750	3,130.00 - 4,480.00	3,130	4,480	296,600	384,225	9,733,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-04-05	At close: 04:07PM WIB	3,710	3,710	3,740	3,720	3,700.00 - 3,750.00	3,700	3,750	3,130.00 - 4,480.00	3,130	4,480	296,600	407,943	9,733,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-04-04	At close: 04:13PM WIB	3,700	3,710	3,700	3,710	3,690.00 - 3,720.00	3,690	3,720	3,130.00 - 4,480.00	3,130	4,480	313,100	431,903	9,707,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-04-03	At close: 04:06PM WIB	3,720	3,720	3,720	3,610	3,700.00 - 3,720.00	3,700	3,720	3,130.00 - 4,480.00	3,130	4,480	222,200	451,794	9,681,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-04-02	At close: 04:12PM WIB	3,700	3,720	3,730	3,700	3,690.00 - 3,730.00	3,690	3,730	3,130.00 - 4,480.00	3,130	4,480	276,900	478,789	9,733,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-04-01	At close: 04:10PM WIB	3,750	3,750	3,740	3,700	3,690.00 - 3,770.00	3,690	3,770	3,130.00 - 4,480.00	3,130	4,480	668,400	490,041	9,681,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-29	At close: 04:14PM WIB	3,750	3,750	3,750	3,740	3,740.00 - 3,770.00	3,740	3,770	3,130.00 - 4,480.00	3,130	4,480	440,900	490,041	9,812,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-28	At close: 04:14PM WIB	3,750	3,750	3,750	3,740	3,740.00 - 3,770.00	3,740	3,770	3,130.00 - 4,480.00	3,130	4,480	440,900	496,679	9,812,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-27	At close: 04:14PM WIB	3,760	3,780	3,750	3,760	3,740.00 - 3,780.00	3,740	3,780	3,130.00 - 4,480.00	3,130	4,480	313,500	505,484	9,812,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-26	At close: 04:14PM WIB	3,780	3,790	3,770	0	3,760.00 - 3,790.00	3,760	3,790	3,130.00 - 4,480.00	3,130	4,480	358,700	520,237	9,838,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-25	At close: 04:13PM WIB	3,790	3,790	3,770	3,780	3,770.00 - 3,830.00	3,770	3,830	3,130.00 - 4,480.00	3,130	4,480	816,300	529,364	9,890,000,000,000	4	974	N/A	468.33 (12.36%)	468	12	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-22	At close: 04:14PM WIB	3,720	3,740	3,780	3,800	3,710.00 - 3,790.00	3,710	3,790	3,130.00 - 4,480.00	3,130	4,480	1,038,400	520,362	9,917,000,000,000	4	1,010	N/A	468.33 (12.59%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-21	At close: 04:07PM WIB	3,690	0	0	0	0.0000 - 0.0000	0	0		0		0	519,351	0	0	1,010	N/A	468.33 (12.59%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-14	As of 01:51PM WIB. Market open.	3,680	3,670	3,670	3,680	3,660.00 - 3,690.00	3,660	3,690	3,130.00 - 4,480.00	3,130	4,480	275,200	530,735	9,629,000,000,000	4	997	N/A	468.33 (12.73%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-13	At close: 04:08PM WIB	3,690	3,690	3,670	3,680	3,650.00 - 3,690.00	3,650	3,690	3,130.00 - 4,480.00	3,130	4,480	544,800	530,616	9,629,000,000,000	4	1,007	N/A	468.33 (12.69%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-11	At close: 04:14PM WIB	3,690	3,690	3,680	3,690	3,670.00 - 3,690.00	3,670	3,690	3,130.00 - 4,480.00	3,130	4,480	321,000	531,675	9,655,000,000,000	4	1,007	N/A	468.33 (12.69%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-08	At close: 04:14PM WIB	3,690	3,690	3,680	3,690	3,670.00 - 3,690.00	3,670	3,690	3,130.00 - 4,480.00	3,130	4,480	321,000	537,532	9,655,000,000,000	4	1,012	N/A	468.33 (12.69%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-05	At close: 04:14PM WIB	3,630	3,640	3,700	3,720	3,630.00 - 3,740.00	3,630	3,740	3,130.00 - 4,480.00	3,130	4,480	787,300	548,153	9,707,000,000,000	4	1,014	N/A	468.33 (12.94%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-04	At close: 04:11PM WIB	3,620	3,630	3,620	3,630	3,620.00 - 3,640.00	3,620	3,640	3,130.00 - 4,480.00	3,130	4,480	328,200	550,117	9,498,000,000,000	4	1,011	N/A	468.33 (12.94%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-03-01	At close: 04:05PM WIB	3,630	3,630	3,620	3,630	3,620.00 - 3,640.00	3,620	3,640	3,130.00 - 4,480.00	3,130	4,480	165,100	553,241	9,472,000,000,000	4	1,006	N/A	468.33 (12.90%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-02-29	At close: 04:05PM WIB	3,630	0	0	0	0.0000 - 0.0000	0	0		0		0	547,277	0	0	1,005	N/A	468.33 (12.90%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-02-28	At close: 04:14PM WIB	3,630	3,620	3,620	3,630	3,610.00 - 3,640.00	3,610	3,640	3,130.00 - 4,480.00	3,130	4,480	280,500	546,138	9,498,000,000,000	4	1,002	N/A	468.33 (12.90%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-02-27	At close: 04:13PM WIB	3,620	3,630	3,620	3,630	3,610.00 - 3,640.00	3,610	3,640	3,130.00 - 4,480.00	3,130	4,480	231,900	545,022	9,498,000,000,000	4	1,002	N/A	468.33 (12.94%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-02-26	At close: 04:10PM WIB	3,640	3,660	3,620	3,630	3,610.00 - 3,660.00	3,610	3,660	3,130.00 - 4,480.00	3,130	4,480	237,200	546,150	9,472,000,000,000	4	1,006	N/A	468.33 (12.87%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk	2024-02-23	At close: 04:12PM WIB	3,640	3,640	3,630	3,640	3,630.00 - 3,660.00	3,630	3,660	3,130.00 - 4,480.00	3,130	4,480	210,800	546,905	9,524,000,000,000	4	1,006	N/A	468.33 (12.87%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk (BSSR.JK)	2024-02-22	At close: 04:00PM WIB	3,650	3,650	3,640	3,650	3,630.00 - 3,660.00	3,630	3,660	3,130.00 - 4,480.00	3,130	4,480	213,600	550,908	9,524,000,000,000	4	1,004	N/A	468.33 (12.83%)	468	13	Jan 08, 2024
BSSR	PT Baramulti Suksessarana Tbk (BSSR.JK)	2024-02-21	At close: 04:12PM WIB	3,670	3,680	3,660	3,660	3,650.00 - 3,680.00	3,650	3,680	3,130.00 - 4,480.00	3,130	4,480	315,600	551,264	9,550,000,000,000	4	1,006	N/A	468.33 (12.76%)	468	13	Jan 08, 2024

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BSSR	PT Baramulti Suksessarana Tbk	2024-04-15	9,730,000,000,000	9,090,000,000,000	4	1	3	8	41	0	0	4,480	3,130	3,687	3,838	386	351	2,620,000,000	0	242,240,000	91	468	13	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	21	34	70	1,130,000,000	-9	256,480,000	162,270,000	989	-13	45,590,000	5,540,000	2	1	113,900,000	82,680,000
BSSR	PT Baramulti Suksessarana Tbk	2024-04-12	9,730,000,000,000	9,090,000,000,000	4	1	3	8	41	0	0	4,480	3,130	3,686	3,834	384	359	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-04-11	9,730,000,000,000	9,090,000,000,000	4	1	3	8	41	0	0	4,480	3,130	3,686	3,834	384	359	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-04-10	9,730,000,000,000	9,090,000,000,000	4	1	3	8	41	0	0	4,480	3,130	3,686	3,834	384	359	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-04-05	9,680,000,000,000	9,040,000,000,000	4	1	3	8	41	0	0	4,480	0	3,689	3,824	432	481	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-04-04	9,730,000,000,000	9,100,000,000,000	4	1	3	8	41	0	0	4,480	0	3,691	3,822	452	506	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-04-03	9,730,000,000,000	9,100,000,000,000	4	1	3	8	41	0	0	4,480	0	3,693	3,821	479	507	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-04-02	9,680,000,000,000	9,040,000,000,000	4	1	3	8	41	0	0	4,480	0	3,695	3,819	490	477	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-04-01	9,810,000,000,000	9,180,000,000,000	4	1	3	8	42	0	0	4,480	0	3,695	3,819	490	477	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-29	9,810,000,000,000	9,180,000,000,000	4	1	3	8	42	0	0	4,480	3,130	3,695	3,818	497	467	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-28	9,810,000,000,000	9,180,000,000,000	4	1	3	8	42	0	0	4,480	0	3,697	3,816	505	373	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-27	9,920,000,000,000	9,280,000,000,000	4	1	3	8	42	0	0	4,480	0	3,696	3,815	520	405	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-26	9,920,000,000,000	9,290,000,000,000	4	1	3	8	42	0	0	4,480	0	3,696	3,813	529	445	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-25	9,920,000,000,000	9,290,000,000,000	4	1	3	8	43	0	0	4,480	3,130	3,696	3,813	529	445	2,620,000,000	0	242,240,000	91	468	12	73	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	974	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-22	9,730,000,000,000	8,460,000,000,000	4	1	3	9	39	0	0	4,480	0	3,701	3,810	519	432	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,010	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-21	9,650,000,000,000	8,380,000,000,000	4	1	3	7	39	0	0	4,480	3,130	3,701	3,810	519	432	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,012	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-14	9,630,000,000,000	8,380,000,000,000	4	1	3	7	39	0	0	4,480	0	3,723	3,804	531	350	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	997	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-13	9,650,000,000,000	8,390,000,000,000	4	1	3	7	39	0	0	4,480	0	3,723	3,804	532	350	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,007	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-11	9,650,000,000,000	8,390,000,000,000	4	1	3	7	39	0	0	4,480	3,130	3,723	3,804	534	350	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,007	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-08	9,650,000,000,000	8,380,000,000,000	4	1	3	7	39	0	0	4,480	3,130	3,726	3,803	538	339	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,012	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-05	9,470,000,000,000	8,200,000,000,000	4	1	3	7	38	0	0	4,480	0	3,736	3,804	550	226	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,014	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-04	9,470,000,000,000	8,200,000,000,000	4	1	3	7	38	0	0	4,480	3,130	3,736	3,804	550	226	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,011	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-03-01	9,500,000,000,000	8,230,000,000,000	4	1	3	7	38	0	0	4,480	3,130	3,740	3,805	553	226	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,006	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-02-29	9,500,000,000,000	8,240,000,000,000	4	1	3	7	38	-12	27	4,480	0	3,742	3,805	547	239	2,620,000,000	2,630,000,000	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,005	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-02-28	9,500,000,000,000	8,240,000,000,000	4	1	3	7	38	0	0	4,480	0	3,745	3,806	545	278	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,002	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-02-27	9,470,000,000,000	8,210,000,000,000	4	1	3	7	38	0	0	4,480	0	3,746	3,807	546	282	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,001	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk	2024-02-26	9,520,000,000,000	8,260,000,000,000	4	1	3	7	38	0	0	4,480	0	3,746	3,807	546	282	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,006	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk (BSSR.JK)	2024-02-23	9,520,000,000,000	8,260,000,000,000	4	1	3	7	38	0	0	4,480	0	3,750	3,811	551	413	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,006	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk (BSSR.JK)	2024-02-22	9,550,000,000,000	8,290,000,000,000	4	1	3	7	38	0	0	4,480	3,130	3,750	3,811	551	413	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,004	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000
BSSR	PT Baramulti Suksessarana Tbk (BSSR.JK)	2024-02-21	9,600,000,000,000	8,340,000,000,000	4	1	3	7	38	0	0	4,480	3,130	3,752	3,813	551	400	2,620,000,000	0	242,240,000	91	468	13	129	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	8	31	67	1,160,000,000	-12	249,600,000	167,920,000	1,006	-72	86,880,000	6,230,000	3	1	182,890,000	178,210,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	3,760	3,760	3,760	3,760	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	3,760	3,770	3,760	3,770	0
2024-05-08	15:48:00	3,760	3,770	3,760	3,770	3,900
2024-05-08	15:47:00	3,770	3,770	3,770	3,770	0
2024-05-08	15:46:00	3,770	3,770	3,770	3,770	8,200
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	3,770	3,780	3,770	3,780	1,100
2024-05-08	15:43:02	3,770	3,770	3,770	3,770	0
2024-05-08	15:43:00	3,770	3,770	3,770	3,770	100
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	3,770	3,780	3,770	3,780	200
2024-05-08	15:39:00	3,780	3,780	3,780	3,780	0
2024-05-08	15:38:00	3,770	3,770	3,770	3,770	5,100
2024-05-08	15:37:00	3,770	3,770	3,770	3,770	400
2024-05-08	15:36:00	3,780	3,780	3,780	3,780	5,000
2024-05-08	15:35:00	3,770	3,770	3,770	3,770	900
2024-05-08	15:34:00	3,770	3,770	3,770	3,770	0
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	3,760	3,760	3,760	3,760	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	3,760	3,770	3,760	3,770	3,900
2024-05-08	15:46:00	3,770	3,770	3,770	3,770	8,200
2024-05-08	15:44:00	3,770	3,780	3,770	3,780	1,100
2024-05-08	15:43:02	3,770	3,770	3,770	3,770	0
2024-05-08	15:42:00	3,770	3,770	3,770	3,770	100
2024-05-08	15:40:00	3,770	3,780	3,770	3,780	200
2024-05-08	15:38:00	3,770	3,780	3,770	3,780	5,100
2024-05-08	15:36:00	3,780	3,780	3,770	3,770	5,400
2024-05-08	15:34:00	3,770	3,770	3,770	3,770	900
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	3,770	3,780	3,770	3,780	48,100
2024-05-08	15:28:00	3,770	3,770	3,770	3,770	5,800
2024-05-08	15:26:00	3,770	3,770	3,770	3,770	200
2024-05-08	15:24:00	3,780	3,780	3,780	3,780	20,000
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	3,770	3,780	3,770	3,780	5,400
2024-05-08	15:16:00	3,780	3,780	3,780	3,780	200
2024-05-08	15:14:00	3,770	3,770	3,770	3,770	600
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	3,780	3,780	3,780	3,780	400
2024-05-08	15:06:00	3,780	3,780	3,780	3,780	100
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	3,760	3,760	3,760	3,760	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	3,770	3,770	3,760	3,770	11,200
2024-05-08	15:43:02	3,770	3,770	3,770	3,770	0
2024-05-08	15:40:00	3,770	3,780	3,770	3,780	1,400
2024-05-08	15:35:00	3,770	3,780	3,770	3,780	8,600
2024-05-08	15:30:00	3,770	3,780	3,770	3,770	31,700
2024-05-08	15:25:00	3,770	3,770	3,770	3,770	6,000
2024-05-08	15:20:00	3,780	3,780	3,780	3,780	20,000
2024-05-08	15:15:00	3,780	3,780	3,770	3,780	5,600
2024-05-08	15:10:00	3,770	3,770	3,770	3,770	600
2024-05-08	15:05:00	3,780	3,780	3,780	3,780	500
2024-05-08	15:00:00	3,770	3,780	3,770	3,780	10,300
2024-05-08	14:55:00	3,770	3,770	3,770	3,770	2,000
2024-05-08	14:50:00	3,770	3,770	3,760	3,770	5,300
2024-05-08	14:47:01	3,780	3,780	3,780	3,780	0
2024-05-08	14:45:00	3,770	3,780	3,770	3,770	6,100
2024-05-08	14:40:00	3,770	3,770	3,770	3,770	2,000
2024-05-08	14:35:00	3,760	3,770	3,760	3,770	1,300
2024-05-08	14:30:00	3,760	3,770	3,760	3,760	25,300
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	3,770	3,770	3,760	3,760	7,500
2024-05-08	14:15:00	3,760	3,770	3,760	3,770	300
2024-05-08	14:10:00	3,770	3,770	3,760	3,760	400
2024-05-08	14:05:00	3,770	3,770	3,770	3,770	0
2024-05-08	14:00:00	3,760	3,760	3,760	3,760	8,300
2024-05-08	13:55:00	3,750	3,760	3,750	3,750	4,800
2024-05-08	13:51:31	3,750	3,750	3,750	3,750	0
2024-05-08	13:50:00	3,750	3,760	3,750	3,750	7,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	3,760	3,760	3,760	3,760	0
2024-05-08	15:45:00	3,770	3,770	3,760	3,770	11,200
2024-05-08	15:43:02	3,770	3,770	3,770	3,770	0
2024-05-08	15:30:00	3,770	3,780	3,770	3,780	41,700
2024-05-08	15:15:00	3,780	3,780	3,770	3,770	31,600
2024-05-08	15:00:00	3,770	3,780	3,770	3,770	11,400
2024-05-08	14:47:01	3,780	3,780	3,780	3,780	0
2024-05-08	14:45:00	3,770	3,780	3,760	3,770	13,400
2024-05-08	14:30:00	3,760	3,770	3,760	3,770	28,600
2024-05-08	14:15:00	3,760	3,770	3,760	3,760	7,800
2024-05-08	14:00:00	3,760	3,770	3,760	3,760	8,700
2024-05-08	13:51:31	3,750	3,750	3,750	3,750	0
2024-05-08	13:45:00	3,760	3,760	3,750	3,750	12,300
2024-05-08	13:30:00	3,760	3,770	3,760	3,760	7,700
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:36	3,760	3,760	3,760	3,760	0
2024-05-08	11:45:00	3,760	3,760	3,760	3,760	20,300
2024-05-08	11:30:00	3,760	3,760	3,750	3,760	61,800
2024-05-08	11:21:57	3,770	3,770	3,770	3,770	0
2024-05-08	11:15:00	3,760	3,770	3,760	3,760	18,500
2024-05-08	11:00:00	3,760	3,770	3,750	3,760	27,200
2024-05-08	10:45:00	3,760	3,770	3,750	3,770	15,200
2024-05-08	10:36:43	3,770	3,770	3,770	3,770	0
2024-05-08	10:30:00	3,760	3,770	3,750	3,770	9,900
2024-05-08	10:15:00	3,760	3,770	3,750	3,770	35,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	3,760	3,760	3,760	3,760	0
2024-05-08	15:43:02	3,770	3,770	3,770	3,770	0
2024-05-08	15:30:00	3,770	3,780	3,760	3,770	52,900
2024-05-08	15:00:00	3,770	3,780	3,770	3,770	43,000
2024-05-08	14:47:01	3,780	3,780	3,780	3,780	0
2024-05-08	14:30:00	3,760	3,780	3,760	3,770	42,000
2024-05-08	14:00:00	3,760	3,770	3,760	3,760	16,500
2024-05-08	13:51:31	3,750	3,750	3,750	3,750	0
2024-05-08	13:30:00	3,760	3,770	3,750	3,750	20,000
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:36	3,760	3,760	3,760	3,760	0
2024-05-08	11:30:00	3,760	3,760	3,750	3,760	82,100
2024-05-08	11:21:57	3,770	3,770	3,770	3,770	0
2024-05-08	11:00:00	3,760	3,770	3,750	3,760	45,700
2024-05-08	10:36:43	3,770	3,770	3,770	3,770	0
2024-05-08	10:30:00	3,760	3,770	3,750	3,770	25,100
2024-05-08	10:00:00	3,770	3,780	3,750	3,770	134,100
2024-05-08	09:55:05	3,760	3,760	3,760	3,760	0
2024-05-08	09:30:00	3,780	3,780	3,760	3,760	17,900
2024-05-08	09:05:28	3,790	3,790	3,790	3,790	0
2024-05-08	09:00:00	3,780	3,790	3,770	3,780	14,600
2024-05-07	15:30:00	3,770	3,780	3,770	3,780	61,000
2024-05-07	15:00:00	3,780	3,790	3,770	3,780	78,500
2024-05-07	14:55:43	3,760	3,760	3,760	3,760	0
2024-05-07	14:30:00	3,780	3,780	3,760	3,780	7,800
2024-05-07	14:00:00	3,780	3,790	3,760	3,780	31,900
2024-05-07	13:57:52	3,790	3,790	3,790	3,790	0
2024-05-07	13:30:00	3,790	3,790	3,770	3,790	136,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	3,760	3,760	3,760	3,760	0
2024-05-08	15:43:02	3,770	3,770	3,770	3,770	0
2024-05-08	15:00:00	3,770	3,780	3,760	3,770	95,900
2024-05-08	14:47:01	3,780	3,780	3,780	3,780	0
2024-05-08	14:00:00	3,760	3,780	3,760	3,770	57,700
2024-05-08	13:51:31	3,750	3,750	3,750	3,750	0
2024-05-08	13:00:00	3,760	3,770	3,750	3,750	20,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:36	3,760	3,760	3,760	3,760	0
2024-05-08	11:21:57	3,770	3,770	3,770	3,770	0
2024-05-08	11:00:00	3,760	3,770	3,750	3,760	125,600
2024-05-08	10:36:43	3,770	3,770	3,770	3,770	0
2024-05-08	10:00:00	3,770	3,780	3,750	3,770	157,800
2024-05-08	09:55:05	3,760	3,760	3,760	3,760	0
2024-05-08	09:05:28	3,790	3,790	3,790	3,790	0
2024-05-08	09:00:00	3,780	3,790	3,760	3,760	0
2024-05-07	15:00:00	3,780	3,790	3,770	3,780	139,500
2024-05-07	14:55:43	3,760	3,760	3,760	3,760	0
2024-05-07	14:00:00	3,780	3,790	3,760	3,780	39,700
2024-05-07	13:57:52	3,790	3,790	3,790	3,790	0
2024-05-07	13:00:00	3,790	3,790	3,770	3,790	136,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:36	3,790	3,790	3,790	3,790	0
2024-05-07	11:23:59	3,780	3,780	3,780	3,780	0
2024-05-07	11:00:00	3,780	3,790	3,780	3,790	99,100
2024-05-07	10:33:47	3,800	3,800	3,800	3,800	0
2024-05-07	10:00:00	3,800	3,810	3,780	3,800	74,300
2024-05-07	09:52:35	3,790	3,790	3,790	3,790	0
2024-05-07	09:08:58	3,780	3,780	3,780	3,780	0
2024-05-07	09:00:00	3,770	3,810	3,770	3,810	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	3,760	3,760	3,760	3,760	0
2024-05-08	15:43:02	3,770	3,770	3,770	3,770	0
2024-05-08	15:00:00	3,770	3,780	3,760	3,760	147,400
2024-05-08	14:47:01	3,780	3,780	3,780	3,780	0
2024-05-08	13:51:31	3,750	3,750	3,750	3,750	0
2024-05-08	13:30:00	3,760	3,780	3,750	3,770	78,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:36	3,760	3,760	3,760	3,760	0
2024-05-08	11:21:57	3,770	3,770	3,770	3,770	0
2024-05-08	10:36:43	3,770	3,770	3,770	3,770	0
2024-05-08	10:30:00	3,760	3,770	3,750	3,760	152,900
2024-05-08	09:55:05	3,760	3,760	3,760	3,760	0
2024-05-08	09:05:28	3,790	3,790	3,790	3,790	0
2024-05-08	09:00:00	3,780	3,790	3,750	3,770	166,600
2024-05-07	15:00:00	3,780	3,790	3,770	3,780	143,600
2024-05-07	14:55:43	3,760	3,760	3,760	3,760	0
2024-05-07	13:57:52	3,790	3,790	3,790	3,790	0
2024-05-07	13:30:00	3,790	3,790	3,760	3,780	176,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:36	3,790	3,790	3,790	3,790	0
2024-05-07	11:23:59	3,780	3,780	3,780	3,780	0
2024-05-07	10:33:47	3,800	3,800	3,800	3,800	0
2024-05-07	10:30:00	3,800	3,800	3,780	3,790	131,100
2024-05-07	09:52:35	3,790	3,790	3,790	3,790	0
2024-05-07	09:08:58	3,780	3,780	3,780	3,780	0
2024-05-07	09:00:00	3,770	3,810	3,770	3,790	200,100
2024-05-06	15:16:04	3,770	3,770	3,770	3,770	0
2024-05-06	15:00:00	3,760	3,770	3,740	3,770	90,000
2024-05-06	14:37:07	3,760	3,760	3,760	3,760	0
2024-05-06	13:52:41	3,770	3,770	3,770	3,770	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	3,780	3,790	3,750	3,760	548,100
2024-05-07	09:00:00	3,770	3,810	3,760	3,780	649,800
2024-05-06	09:00:00	3,760	3,790	3,740	3,770	504,800
2024-05-03	09:00:00	3,770	3,800	3,750	3,760	483,400
2024-05-02	09:00:00	3,790	3,840	3,770	3,790	1,897,100
2024-04-30	09:00:00	3,760	3,800	3,760	3,780	522,400
2024-04-29	09:00:00	3,740	3,770	3,700	3,760	392,800
2024-04-26	09:00:00	3,760	3,800	3,700	3,740	560,400
2024-04-25	09:00:00	3,810	3,820	3,750	3,760	250,000
2024-04-24	09:00:00	3,750	3,830	3,750	3,800	1,045,500
2024-04-23	09:00:00	3,780	3,780	3,740	3,760	497,100
2024-04-22	09:00:00	3,790	3,790	3,750	3,770	421,300
2024-04-19	09:00:00	3,790	3,800	3,750	3,790	528,800
2024-04-18	09:00:00	3,810	3,830	3,790	3,790	841,100
2024-04-17	09:00:00	3,830	3,830	3,770	3,810	800,400
2024-04-16	09:00:00	3,730	3,840	3,710	3,820	1,521,400
2024-04-05	09:00:00	3,710	3,750	3,700	3,720	296,600
2024-04-04	09:00:00	3,710	3,720	3,690	3,710	291,600
2024-04-03	09:00:00	3,720	3,720	3,700	3,700	222,200
2024-04-02	09:00:00	3,720	3,730	3,690	3,720	276,900
2024-04-01	09:00:00	3,750	3,770	3,690	3,700	668,400
2024-03-28	09:00:00	3,750	3,770	3,740	3,750	440,900
2024-03-27	09:00:00	3,780	3,780	3,740	3,750	313,500
2024-03-26	09:00:00	3,790	3,790	3,760	3,760	358,700
2024-03-25	09:00:00	3,830	3,830	3,770	3,780	816,300
2024-03-22	09:00:00	3,740	3,790	3,710	3,790	1,033,500
2024-03-21	09:00:00	3,690	3,720	3,680	3,720	384,000
2024-03-20	09:00:00	3,680	3,700	3,670	3,690	294,100
2024-03-19	09:00:00	3,670	3,690	3,660	3,680	471,500
2024-03-18	09:00:00	3,680	3,690	3,660	3,670	288,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	3,770	3,810	3,760	3,780	649,800
2024-05-06	09:00:00	3,760	3,790	3,740	3,770	504,800
2024-05-03	09:00:00	3,770	3,800	3,750	3,760	483,400
2024-05-02	09:00:00	3,790	3,840	3,770	3,790	1,897,100
2024-04-30	09:00:00	3,760	3,800	3,760	3,780	522,400
2024-04-29	09:00:00	3,740	3,770	3,700	3,760	392,800
2024-04-26	09:00:00	3,760	3,800	3,700	3,740	560,400
2024-04-25	09:00:00	3,810	3,820	3,750	3,760	250,000
2024-04-24	09:00:00	3,750	3,830	3,750	3,800	1,045,500
2024-04-23	09:00:00	3,780	3,780	3,740	3,760	497,100
2024-04-22	09:00:00	3,790	3,790	3,750	3,770	421,300
2024-04-19	09:00:00	3,790	3,800	3,750	3,790	528,800
2024-04-18	09:00:00	3,810	3,830	3,790	3,790	841,100
2024-04-17	09:00:00	3,830	3,830	3,770	3,810	800,400
2024-04-16	09:00:00	3,730	3,840	3,710	3,820	1,521,400
2024-04-05	09:00:00	3,710	3,750	3,700	3,720	296,600
2024-04-04	09:00:00	3,710	3,720	3,690	3,710	291,600
2024-04-03	09:00:00	3,720	3,720	3,700	3,700	222,200
2024-04-02	09:00:00	3,720	3,730	3,690	3,720	276,900
2024-04-01	09:00:00	3,750	3,770	3,690	3,700	668,400
2024-03-28	09:00:00	3,750	3,770	3,740	3,750	440,900
2024-03-27	09:00:00	3,780	3,780	3,740	3,750	313,500
2024-03-26	09:00:00	3,790	3,790	3,760	3,760	358,700
2024-03-25	09:00:00	3,830	3,830	3,770	3,780	816,300
2024-03-22	09:00:00	3,740	3,790	3,710	3,790	1,033,500
2024-03-21	09:00:00	3,690	3,720	3,680	3,720	384,000
2024-03-20	09:00:00	3,680	3,700	3,670	3,690	294,100
2024-03-19	09:00:00	3,670	3,690	3,660	3,680	471,500
2024-03-18	09:00:00	3,680	3,690	3,660	3,670	288,500
2024-03-15	09:00:00	3,680	3,680	3,650	3,680	371,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	3,760	3,810	3,740	3,760	1,702,700
2024-04-28	00:00:00	3,740	3,840	3,700	3,760	3,295,700
2024-04-21	00:00:00	3,790	3,830	3,700	3,740	2,774,300
2024-04-14	00:00:00	3,730	3,840	3,710	3,790	3,691,700
2024-04-07	00:00:00	3,720	3,720	3,720	3,720	0
2024-03-31	00:00:00	3,750	3,770	3,690	3,720	1,755,700
2024-03-24	00:00:00	3,830	3,830	3,740	3,750	1,929,400
2024-03-17	00:00:00	3,680	3,790	3,660	3,790	2,471,600
2024-03-10	00:00:00	3,690	3,690	3,650	3,680	1,254,300
2024-03-03	00:00:00	3,630	3,760	3,620	3,690	2,340,700
2024-02-25	00:00:00	3,660	3,660	3,610	3,620	1,163,400
2024-02-18	00:00:00	3,690	3,700	3,630	3,640	1,101,400
2024-02-11	00:00:00	3,630	3,720	3,630	3,690	1,442,000
2024-02-04	00:00:00	3,700	3,710	3,600	3,620	2,008,200
2024-01-28	00:00:00	3,700	3,730	3,670	3,690	1,461,600
2024-01-21	00:00:00	3,770	3,770	3,680	3,700	2,062,800
2024-01-14	00:00:00	3,780	3,830	3,760	3,770	1,864,000
2024-01-07	00:00:00	3,800	3,860	3,750	3,780	3,102,200
2023-12-31	00:00:00	3,860	3,920	3,850	3,880	6,220,800
2023-12-24	00:00:00	3,810	3,890	3,780	3,860	3,680,800
2023-12-17	00:00:00	3,720	3,930	3,690	3,810	2,468,400
2023-12-10	00:00:00	3,750	3,790	3,660	3,720	2,581,600
2023-12-03	00:00:00	3,810	3,810	3,720	3,750	3,095,900
2023-11-26	00:00:00	3,790	3,860	3,780	3,800	1,133,200
2023-11-19	00:00:00	3,830	3,860	3,740	3,790	2,583,600
2023-11-12	00:00:00	3,880	3,900	3,800	3,840	2,410,600
2023-11-05	00:00:00	3,890	3,980	3,840	3,870	1,807,200
2023-10-29	00:00:00	4,050	4,060	3,560	3,900	11,751,300
2023-10-22	00:00:00	4,040	4,080	3,990	4,050	1,992,300
2023-10-15	00:00:00	4,110	4,150	4,000	4,040	3,139,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	3,790	3,840	3,740	3,760	4,083,200
2024-03-31	00:00:00	3,750	3,840	3,690	3,780	9,136,900
2024-02-29	00:00:00	3,630	3,830	3,620	3,750	8,161,100
2024-01-31	00:00:00	3,700	3,720	3,600	3,630	5,944,600
2023-12-31	00:00:00	3,860	3,920	3,670	3,700	14,316,700
2023-11-30	00:00:00	3,800	3,930	3,660	3,860	12,024,800
2023-10-31	00:00:00	3,970	4,000	3,560	3,800	17,846,600
2023-09-30	00:00:00	4,030	4,160	3,910	4,020	14,246,800
2023-08-31	00:00:00	4,080	4,480	4,010	4,030	59,300,800
2023-07-31	00:00:00	3,770	4,170	3,620	4,080	25,987,500
2023-06-30	00:00:00	3,360	3,920	3,360	3,770	14,777,200
2023-05-31	00:00:00	3,590	3,670	3,130	3,350	11,833,800
2023-04-30	00:00:00	4,080	4,080	3,390	3,590	17,680,400
2023-03-31	00:00:00	4,140	4,190	4,080	4,140	1,093,200
2023-02-28	00:00:00	4,090	4,090	3,930	3,940	3,461,200
2023-01-31	00:00:00	4,100	4,140	4,040	4,120	950,900
2022-12-31	00:00:00	4,340	4,380	3,850	4,060	25,387,300
2022-11-30	00:00:00	4,400	5,325	4,150	4,340	85,053,900
2022-10-31	00:00:00	4,500	4,510	3,740	4,380	52,058,100
2022-09-30	00:00:00	4,570	4,840	4,410	4,510	31,525,300
2022-08-31	00:00:00	4,340	5,800	4,300	4,540	98,949,500
2022-07-31	00:00:00	4,040	4,550	3,750	4,340	48,790,500
2022-06-30	00:00:00	3,310	4,150	3,020	4,040	46,497,800
2022-05-31	00:00:00	3,600	4,100	3,270	3,310	72,380,800
2022-04-30	00:00:00	5,025	5,075	3,470	3,600	93,147,200
2022-03-31	00:00:00	3,750	5,050	3,710	5,025	62,968,800
2022-02-28	00:00:00	3,000	3,970	2,790	3,750	57,592,200
2022-01-31	00:00:00	3,290	3,400	2,680	2,950	10,603,300
2021-12-31	00:00:00	4,200	5,000	3,100	3,290	4,026,600
2021-11-30	00:00:00	3,130	4,120	3,000	4,090	852,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	3,790	3,840	3,740	3,760	4,083,200
2024-03-31	00:00:00	3,750	3,840	3,690	3,760	8,614,500
2024-02-29	00:00:00	3,630	3,830	3,620	3,750	8,161,100
2024-01-31	00:00:00	3,700	3,840	3,600	3,780	23,242,600
2023-12-31	00:00:00	3,860	3,920	3,600	3,750	28,422,400
2023-11-30	00:00:00	3,800	3,930	3,600	3,630	32,286,100
2023-10-31	00:00:00	3,970	4,000	3,560	3,700	44,188,100
2023-09-30	00:00:00	4,030	4,160	3,560	3,860	44,118,200
2023-08-31	00:00:00	4,080	4,480	3,560	3,800	91,394,200
2023-07-31	00:00:00	3,770	4,480	3,620	4,020	99,535,100
2023-06-30	00:00:00	3,360	4,480	3,360	4,030	100,065,500
2023-05-31	00:00:00	3,590	4,170	3,130	4,080	52,598,500
2023-04-30	00:00:00	4,080	4,080	3,130	3,770	44,291,400
2023-03-31	00:00:00	4,140	4,140	3,130	3,350	35,319,300
2023-02-28	00:00:00	4,090	4,190	3,390	3,590	40,039,000
2023-01-31	00:00:00	4,120	4,230	3,890	4,140	29,269,600
2022-10-31	00:00:00	4,500	5,325	3,740	4,060	162,499,300
2022-07-31	00:00:00	4,040	5,800	3,750	4,510	179,265,300
2022-04-30	00:00:00	5,025	5,075	3,020	4,040	212,025,800
2022-01-31	00:00:00	3,290	5,050	2,680	5,025	131,164,300
2021-10-31	00:00:00	2,560	5,000	2,450	3,290	6,517,600
2021-07-31	00:00:00	1,680	2,790	1,650	2,580	7,947,600
2021-04-30	00:00:00	1,550	2,440	1,515	1,690	6,720,800
2021-01-31	00:00:00	1,555	1,650	1,475	1,540	678,700

Dividends Amount

Date	Time	Amount
2024-01-08	09:00:00	118
2023-09-15	09:00:00	350
2023-06-06	09:00:00	341
2022-12-23	09:00:00	581
2022-09-22	09:00:00	567
2022-05-18	09:00:00	411
2022-01-11	09:00:00	349
2021-09-23	09:00:00	213
2021-05-21	09:00:00	223
2020-07-01	09:00:00	57
2019-04-10	09:00:00	54
2018-10-03	09:00:00	151
2018-04-30	09:00:00	221
2017-10-30	09:00:00	126
2016-03-24	09:00:00	25
2016-03-23	09:00:00	25
2015-10-15	09:00:00	54
2015-06-22	09:00:00	8

Dividends Yields

Year	Distribution	Total Amount	Yields
2024	1	118	7.69 %
2023	2	691	44.89 %
2022	4	1,908	123.88 %
2021	2	435	28.27 %
2020	1	57	3.71 %
2019	1	54	3.50 %
2018	2	372	24.14 %
2017	1	126	8.16 %
2016	2	51	3.29 %
2015	2	61	3.96 %

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