Informasi Saham BTEK PT Bumi Teknokultura Unggul Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40001	Market Cap	1	185,109,985,504	2,313,874,818,800	2,313,874,818,800
14012	Pb Ratio	5	0	2	2
14010	Ps Ratio	9	1	15	16
102	Enterprises Value E B I T D A Ratio	15	-127	-667	-901
101	Enterprises Value Revenue Ratio	22	13	30	141
40002	Enterprise Value	25	2,584,980,517,074	4,727,162,024,000	4,710,324,539,906

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	185,109,985,504	2,313,874,818,800	2,313,874,818,800	2,313,874,818,800	2,313,874,818,800	2,313,874,818,800
14012	Pb Ratio	5	0	2	2	2	2	2
14010	Ps Ratio	9	1	15	17	17	16	16
102	Enterprises Value E B I T D A Ratio	15	-127	-667	3,709	3,709	294	-901
101	Enterprises Value Revenue Ratio	22	13	30	35	31	32	141
40002	Enterprise Value	25	2,584,980,517,074	4,727,162,024,000	4,664,487,144,183	4,783,521,725,684	4,710,324,539,906	4,710,324,539,906

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	-22,136,429,584	-7,163,132,656	-44,029,639,643	-44,126,220,596	-535,437,707,788
20304	Write Off	0	0	0	0	167,902,955,600
20091	Net Income	-114,047,785,478	-31,200,617,768	-133,469,253,051	-106,511,989,327	-509,507,890,912
29004	Basic E P S	-2	0	-3	-2	-11
20190	E B I T D A	-21,854,684,066	-7,088,616,370	-43,767,775,393	-43,877,628,732	-535,417,283,748
20007	Amortization	281,745,518	74,516,286	261,864,250	248,591,864	20,424,040
20046	Gross Profit	-6,027,248,447	2,571,721,475	-11,822,951,428	-11,601,709,897	-351,851,727,753
29009	Diluted E P S	-2	0	-3	-2	-11
20136	Pretax Income	-113,745,659,213	-30,898,491,503	-133,368,687,723	-135,856,006,673	-624,428,226,904
20145	Tax Provision	302,126,265	302,126,265	100,565,328	-29,344,017,346	-114,920,335,992
20100	Total Revenue	196,668,165,620	70,577,011,795	153,501,795,074	146,942,545,316	1,013,029,439,944
20164	Total Expenses	237,202,586,980	83,499,014,038	194,525,711,118	188,506,025,861	1,392,393,337,339
20013	Cost Of Revenue	202,695,414,067	68,005,290,320	165,324,746,502	158,544,255,213	1,364,881,167,697
20057	Interest Expense	91,609,229,629	23,735,358,847	89,339,048,080	91,729,786,077	88,990,519,116
20109	Operating Income	-40,534,421,360	-12,922,002,243	-41,023,916,044	-41,563,480,545	-379,363,897,395
20316	Normalized Income	-114,060,445,949	-31,213,278,239	-132,225,605,622	-101,377,173,047	-370,450,847,210
20108	Operating Expense	34,507,172,913	15,493,723,718	29,200,964,616	29,961,770,648	27,512,169,642
20112	Operating Revenue	196,668,165,620	70,577,011,795	153,501,795,074	146,942,545,316	1,013,029,439,944
20087	Minority Interests	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-91,824,528,183	-23,778,235,796	-89,447,808,313	-91,838,239,348	-89,114,879,712
20416	Total Unusual Items	16,231,373	16,231,373	-1,594,419,781	-6,549,456,444	-170,421,586,763
29010	Basic Average Shares	46,277,496,376	0	46,277,496,376	46,277,496,376	46,277,496,376
20269	Other Special Charges	-16,231,373	-16,231,373	1,594,419,781	6,549,456,444	2,518,631,163
20287	Rent And Landing Fees	0	0	54,243,959	124,604,784	353,283,568
29011	Diluted Average Shares	46,277,496,376	0	46,277,496,376	46,277,496,376	46,277,496,376
20420	Normalized E B I T D A	-21,870,915,439	-7,104,847,743	-42,173,355,612	-37,328,172,288	-364,995,696,985
20162	Special Income Charges	16,231,373	16,231,373	-1,594,419,781	-6,549,456,444	-170,421,586,763
20315	Reconciled Depreciation	281,745,518	74,516,286	261,864,250	248,591,864	20,424,040
20312	Other Operating Expenses	963,310,643	224,214,864	1,182,675,576	1,122,412,979	506,770,041
20368	Total Other Finance Cost	215,298,554	42,876,949	108,760,233	108,453,271	124,360,596
20440	Rent Expense Supplemental	0	0	54,243,959	124,604,784	353,283,568
20314	Reconciled Cost Of Revenue	202,695,414,067	68,005,290,320	165,324,746,502	158,544,255,213	1,364,881,167,697
20419	Tax Effect Of Unusual Items	3,570,902	3,570,902	-350,772,352	-1,414,640,164	-31,364,543,061
20018	Depreciation Income Statement	0	0	0	0	0
20158	Selling And Marketing Expense	4,804,059,326	1,559,715,425	2,211,068,904	2,475,023,950	1,430,402,092
20064	Interest Expense Non Operating	91,609,229,629	23,735,358,847	89,339,048,080	91,729,786,077	88,990,519,116
20093	Net Income Common Stockholders	-114,047,785,478	-31,200,617,768	-133,469,253,051	-106,511,989,327	-509,507,890,912
20094	Net Income Continuous Operations	-114,047,785,478	-31,200,617,768	-133,469,253,051	-106,511,989,327	-509,507,890,912
20045	General And Administrative Expense	14,872,382,804	9,473,089,884	11,747,899,460	10,987,374,647	10,121,149,689
20159	Selling General And Administration	19,676,442,130	11,032,805,309	13,958,968,364	13,462,398,597	11,551,551,781
20435	Total Operating Income As Reported	-40,534,421,362	-12,922,002,245	-41,023,916,043	-41,563,480,547	-379,363,884,568
20412	Other Non Operating Income Expenses	22,818,065,144	5,244,616,746	25,327,887,039	12,196,199,813	12,878,736,635
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-114,047,785,478	-31,200,617,768	-133,469,253,051	-106,511,989,327	-509,507,890,912
20417	Total Unusual Items Excluding Goodwill	16,231,373	16,231,373	-1,594,419,781	-6,549,456,444	-170,421,586,763
20077	Net Non Operating Interest Income Expense	-91,824,528,183	-23,778,235,796	-89,447,808,313	-91,838,239,348	-89,114,879,712
20346	Net Income Including Noncontrolling Interests	-114,047,785,478	-31,200,617,768	-133,469,253,051	-106,511,989,327	-509,507,890,912
20019	Depreciation And Amortization In Income Statement	281,745,518	74,516,286	261,864,250	248,591,864	20,424,040
20309	Net Income From Continuing And Discontinued Operation	-114,047,785,478	-31,200,617,768	-133,469,253,051	-106,511,989,327	-509,507,890,912
20331	Net Income From Continuing Operation Net Minority Interest	-114,047,785,478	-31,200,617,768	-133,469,253,051	-106,511,989,327	-509,507,890,912

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-22,136,429,584	-7,163,132,656	-6,024,842,444	-24,878,360,762	15,929,906,278	-44,029,639,643	-44,126,220,596	-535,437,707,788
20304	Write Off	0	0	0	0	0	0	0	167,902,955,600
20091	Net Income	-114,047,785,478	-31,200,617,768	-29,026,185,199	-47,172,220,791	-6,648,761,720	-133,469,253,051	-106,511,989,327	-509,507,890,912
29004	Basic E P S	-2	0	-2	0	0	-3	-2	-11
20190	E B I T D A	-21,854,684,066	-7,088,616,370	-5,954,317,478	-24,810,040,143	15,998,289,925	-43,767,775,393	-43,877,628,732	-535,417,283,748
20007	Amortization	281,745,518	74,516,286	70,524,966	68,320,619	68,383,647	261,864,250	248,591,864	20,424,040
20046	Gross Profit	-6,027,248,447	2,571,721,475	-57,137,494	-24,520,422,567	15,978,590,139	-11,822,951,428	-11,601,709,897	-351,851,727,753
29009	Diluted E P S	-2	0	-2	0	0	-3	-2	-11
20136	Pretax Income	-113,745,659,213	-30,898,491,503	-29,026,185,199	-47,172,220,791	-6,648,761,720	-133,368,687,723	-135,856,006,673	-624,428,226,904
20145	Tax Provision	302,126,265	302,126,265	0	0	0	100,565,328	-29,344,017,346	-114,920,335,992
20100	Total Revenue	196,668,165,620	70,577,011,795	62,180,823,410	32,810,172,990	31,100,157,425	153,501,795,074	146,942,545,316	1,013,029,439,944
20164	Total Expenses	237,202,586,980	83,499,014,038	70,774,246,266	63,396,456,883	19,532,869,793	194,525,711,118	188,506,025,861	1,392,393,337,339
20013	Cost Of Revenue	202,695,414,067	68,005,290,320	62,237,960,904	57,330,595,557	15,121,567,286	165,324,746,502	158,544,255,213	1,364,881,167,697
20057	Interest Expense	91,609,229,629	23,735,358,847	23,001,342,755	22,293,860,029	22,578,667,998	89,339,048,080	91,729,786,077	88,990,519,116
20109	Operating Income	-40,534,421,360	-12,922,002,243	-8,593,422,856	-30,586,283,893	11,567,287,632	-41,023,916,044	-41,563,480,545	-379,363,897,395
20316	Normalized Income	-114,060,445,949	-31,213,278,239	-29,026,185,199	-47,172,220,791	-6,648,761,720	-132,225,605,622	-101,377,173,047	-370,450,847,210
20108	Operating Expense	34,507,172,913	15,493,723,718	8,536,285,362	6,065,861,326	4,411,302,507	29,200,964,616	29,961,770,648	27,512,169,642
20112	Operating Revenue	196,668,165,620	70,577,011,795	62,180,823,410	32,810,172,990	31,100,157,425	153,501,795,074	146,942,545,316	1,013,029,439,944
20087	Minority Interests	0	0	0	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-91,824,528,183	-23,778,235,796	-23,080,042,073	-22,360,486,257	-22,605,764,057	-89,447,808,313	-91,838,239,348	-89,114,879,712
20416	Total Unusual Items	16,231,373	16,231,373	0	0	0	-1,594,419,781	-6,549,456,444	-170,421,586,763
29010	Basic Average Shares	46,277,496,376	0	46,277,496,376	0	46,277,496,376	46,277,496,376	46,277,496,376	46,277,496,376
20269	Other Special Charges	-16,231,373	-16,231,373	0	0	0	1,594,419,781	6,549,456,444	2,518,631,163
20287	Rent And Landing Fees	0	0	0	0	0	54,243,959	124,604,784	353,283,568
29011	Diluted Average Shares	46,277,496,376	0	46,277,496,376	0	46,277,496,376	46,277,496,376	46,277,496,376	46,277,496,376
20420	Normalized E B I T D A	-21,870,915,439	-7,104,847,743	-5,954,317,478	-24,810,040,143	15,998,289,925	-42,173,355,612	-37,328,172,288	-364,995,696,985
20162	Special Income Charges	16,231,373	16,231,373	0	0	0	-1,594,419,781	-6,549,456,444	-170,421,586,763
20315	Reconciled Depreciation	281,745,518	74,516,286	70,524,966	68,320,619	68,383,647	261,864,250	248,591,864	20,424,040
20312	Other Operating Expenses	963,310,643	224,214,864	55,105,155	632,228,161	51,762,463	1,182,675,576	1,122,412,979	506,770,041
20368	Total Other Finance Cost	215,298,554	42,876,949	78,699,318	66,626,228	27,096,059	108,760,233	108,453,271	124,360,596
20440	Rent Expense Supplemental	0	0	0	0	0	54,243,959	124,604,784	353,283,568
20314	Reconciled Cost Of Revenue	202,695,414,067	68,005,290,320	62,237,960,904	57,330,595,557	15,121,567,286	165,324,746,502	158,544,255,213	1,364,881,167,697
20419	Tax Effect Of Unusual Items	3,570,902	3,570,902	0	0	0	-350,772,352	-1,414,640,164	-31,364,543,061
20018	Depreciation Income Statement	0	0	0	0	0	0	0	0
20158	Selling And Marketing Expense	4,804,059,326	1,559,715,425	2,864,712,779	169,197,739	210,433,383	2,211,068,904	2,475,023,950	1,430,402,092
20064	Interest Expense Non Operating	91,609,229,629	23,735,358,847	23,001,342,755	22,293,860,029	22,578,667,998	89,339,048,080	91,729,786,077	88,990,519,116
20093	Net Income Common Stockholders	-114,047,785,478	-31,200,617,768	-29,026,185,199	-47,172,220,791	-6,648,761,720	-133,469,253,051	-106,511,989,327	-509,507,890,912
20094	Net Income Continuous Operations	-114,047,785,478	-31,200,617,768	-29,026,185,199	-47,172,220,791	-6,648,761,720	-133,469,253,051	-106,511,989,327	-509,507,890,912
20045	General And Administrative Expense	14,872,382,804	9,473,089,884	2,633,800,511	1,534,739,033	1,230,753,376	11,747,899,460	10,987,374,647	10,121,149,689
20159	Selling General And Administration	19,676,442,130	11,032,805,309	5,498,513,290	1,703,936,772	1,441,186,759	13,958,968,364	13,462,398,597	11,551,551,781
20435	Total Operating Income As Reported	-40,534,421,362	-12,922,002,245	-8,593,422,855	-30,586,283,893	11,567,287,631	-41,023,916,043	-41,563,480,547	-379,363,884,568
20412	Other Non Operating Income Expenses	22,818,065,144	5,244,616,746	6,823,847,122	5,942,453,635	4,807,147,641	25,327,887,039	12,196,199,813	12,878,736,635
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-114,047,785,478	-31,200,617,768	-29,026,185,199	-47,172,220,791	-6,648,761,720	-133,469,253,051	-106,511,989,327	-509,507,890,912
20417	Total Unusual Items Excluding Goodwill	16,231,373	16,231,373	0	0	0	-1,594,419,781	-6,549,456,444	-170,421,586,763
20077	Net Non Operating Interest Income Expense	-91,824,528,183	-23,778,235,796	-23,080,042,073	-22,360,486,257	-22,605,764,057	-89,447,808,313	-91,838,239,348	-89,114,879,712
20346	Net Income Including Noncontrolling Interests	-114,047,785,478	-31,200,617,768	-29,026,185,199	-47,172,220,791	-6,648,761,720	-133,469,253,051	-106,511,989,327	-509,507,890,912
20019	Depreciation And Amortization In Income Statement	281,745,518	74,516,286	70,524,966	68,320,619	68,383,647	261,864,250	248,591,864	20,424,040
20309	Net Income From Continuing And Discontinued Operation	-114,047,785,478	-31,200,617,768	-29,026,185,199	-47,172,220,791	-6,648,761,720	-133,469,253,051	-106,511,989,327	-509,507,890,912
20331	Net Income From Continuing Operation Net Minority Interest	-114,047,785,478	-31,200,617,768	-29,026,185,199	-47,172,220,791	-6,648,761,720	-133,469,253,051	-106,511,989,327	-509,507,890,912

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	1,084,306,126,101	1,084,306,126,101	1,084,306,126,101	1,084,306,126,101
23531	Net Debt	2,399,870,531,570	2,469,646,906,884	2,077,932,520,202	2,056,042,612,247
23165	Payables	290,654,132,736	215,598,051,015	306,902,391,001	270,141,442,613
23139	Net P P E	2,008,840,890,292	1,969,978,147,597	1,806,171,370,230	1,830,688,219,906
23351	Properties	0	0	0	0
23386	Total Debt	2,413,691,737,544	2,478,574,652,960	2,083,251,178,802	2,059,983,752,645
23100	Gross P P E	2,380,918,689,556	2,310,347,369,184	2,105,959,391,067	2,084,009,239,562
23038	Common Stock	578,468,704,700	578,468,704,700	578,468,704,700	578,468,704,700
23532	Share Issued	46,277,496,376	46,277,496,376	46,277,496,376	46,277,496,376
23220	Total Assets	4,055,750,906,772	4,142,039,803,861	4,173,043,810,054	4,223,727,970,626
23027	Capital Stock	578,468,704,700	578,468,704,700	578,468,704,700	578,468,704,700
23382	Other Payable	274,687,519,464	200,659,837,890	291,659,914,582	230,086,501,158
23028	Cash Financial	13,821,205,974	8,927,746,076	5,318,658,600	3,941,140,398
23123	Long Term Debt	2,413,691,737,544	2,478,574,652,960	2,083,251,178,802	2,059,983,752,645
23179	Prepaid Assets	4,602,801,820	13,362,614,409	16,341,167,798	30,509,744,492
23385	Working Capital	-235,858,138,686	-142,339,819,126	-194,401,182,026	-103,780,851,613
23000	Accounts Payable	15,782,083,752	14,701,965,373	15,040,560,390	39,958,049,544
23245	Invested Capital	3,520,536,355,619	3,681,486,938,379	3,644,841,105,899	3,722,355,392,499
23340	Other Properties	30,633,660,623	30,633,660,623	30,633,660,623	30,633,660,623
23132	Minority Interest	0	0	0	0
23342	Other Receivables	5,750,168	5,443,992,562	5,713,058,687	5,669,406,015
23204	Retained Earnings	-882,588,075,902	-770,838,349,389	-649,685,814,019	-551,974,415,938
23217	Total Tax Payable	184,529,520	236,247,752	201,916,029	96,891,911
23001	Accounts Receivable	3,441,806,992	7,790,460,984	19,653,382,839	65,179,205
23280	Common Stock Equity	1,106,844,618,075	1,202,912,285,419	1,561,589,927,097	1,662,371,639,854
23403	Net Tangible Assets	21,944,020,182	117,767,673,421	476,313,068,743	576,860,946,753
23215	Stockholders Equity	1,106,844,618,075	1,202,912,285,419	1,561,589,927,097	1,662,371,639,854
23383	Tangible Book Value	21,944,020,182	117,767,673,421	476,313,068,743	576,860,946,753
23374	Total Capitalization	3,520,536,355,619	3,681,486,938,379	3,644,841,105,899	3,722,355,392,499
23312	Land And Improvements	517,490,396,176	502,858,779,443	347,038,442,189	344,475,826,835
23469	Other Equity Interest	196,661,455,432	180,979,396,263	418,504,502,571	421,574,817,247
23393	Ordinary Shares Number	46,277,496,376	46,277,496,376	46,277,496,376	46,277,496,376
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	594,471,792	838,485,897	970,732,253	1,204,567,000
23008	Accumulated Depreciation	-372,077,799,264	-340,369,221,587	-299,788,020,837	-253,321,019,656
23282	Construction In Progress	188,527,520,856	196,711,585,697	160,231,525,374	158,389,854,805
23030	Cash And Cash Equivalents	13,821,205,974	8,927,746,076	5,318,658,600	3,941,140,398
23012	Additional Paid In Capital	1,214,302,533,845	1,214,302,533,845	1,214,302,533,845	1,214,302,533,845
23275	Buildings And Improvements	193,282,800,408	200,621,673,276	194,811,388,071	192,671,987,175
23319	Machinery Furniture Equipment	1,450,984,311,493	1,379,521,670,145	1,373,244,374,810	1,357,837,910,124
23098	Goodwill And Other Intangible Assets	1,084,900,597,893	1,085,144,611,998	1,085,276,858,354	1,085,510,693,101
23261	Total Equity Gross Minority Interest	1,106,844,618,075	1,202,912,285,419	1,561,589,927,097	1,662,371,639,854
23067	Non Current Deferred Taxes Liabilities	51,750,849,112	52,630,437,827	47,665,162,067	75,889,238,196
23259	Total Liabilities Net Minority Interest	2,948,906,288,697	2,939,127,518,442	2,611,453,882,957	2,561,356,330,772
23124	Long Term Debt And Capital Lease Obligation	2,413,691,737,544	2,478,574,652,960	2,083,251,178,802	2,059,983,752,645
23344	Non Current Pension And Other Postretirement Benefit Plans	5,495,002,368	4,798,885,702	6,416,584,108	6,174,292,303

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	1,084,306,126,101	1,084,306,126,101	1,084,306,126,101	1,084,306,126,101	1,084,306,126,101	1,084,306,126,101	1,084,306,126,101
23531	Net Debt	2,399,870,531,570	2,413,287,205,200	2,350,612,325,383	2,358,230,232,817	2,469,646,906,884	2,077,932,520,202	2,056,042,612,247
23165	Payables	290,654,132,736	290,115,748,811	256,524,141,605	227,422,716,143	215,598,051,015	306,902,391,001	270,141,442,613
23139	Net P P E	2,008,840,890,292	1,929,672,742,723	1,863,618,715,374	1,880,269,754,535	1,969,978,147,597	1,806,171,370,230	1,830,688,219,906
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	2,413,691,737,544	2,433,554,560,413	2,355,307,755,196	2,366,151,800,218	2,478,574,652,960	2,083,251,178,802	2,059,983,752,645
23100	Gross P P E	2,380,918,689,556	2,302,248,283,206	2,214,782,783,264	2,219,680,334,384	2,310,347,369,184	2,105,959,391,067	2,084,009,239,562
23038	Common Stock	578,468,704,700	578,468,704,700	578,468,704,700	578,468,704,700	578,468,704,700	578,468,704,700	578,468,704,700
23532	Share Issued	46,277,496,376	46,277,496,376	46,277,496,376	46,277,496,376	46,277,496,376	46,277,496,376	46,277,496,376
23220	Total Assets	4,055,750,906,772	4,077,365,869,515	3,992,466,424,583	4,025,199,651,546	4,142,039,803,861	4,173,043,810,054	4,223,727,970,626
23027	Capital Stock	578,468,704,700	578,468,704,700	578,468,704,700	578,468,704,700	578,468,704,700	578,468,704,700	578,468,704,700
23382	Other Payable	274,687,519,464	260,502,489,821	234,004,110,839	209,214,334,615	200,659,837,890	291,659,914,582	230,086,501,158
23028	Cash Financial	13,821,205,974	20,267,355,213	4,695,429,813	7,921,567,401	8,927,746,076	5,318,658,600	3,941,140,398
23123	Long Term Debt	2,413,691,737,544	2,433,554,560,413	2,355,307,755,196	2,366,151,800,218	2,478,574,652,960	2,083,251,178,802	2,059,983,752,645
23179	Prepaid Assets	4,602,801,820	16,654,217,814	14,837,700,821	13,112,519,349	13,362,614,409	16,341,167,798	30,509,744,492
23385	Working Capital	-235,858,138,686	-209,932,449,367	-183,866,972,178	-138,484,625,768	-142,339,819,126	-194,401,182,026	-103,780,851,613
23000	Accounts Payable	15,782,083,752	29,400,598,902	22,310,029,154	17,928,590,953	14,701,965,373	15,040,560,390	39,958,049,544
23245	Invested Capital	3,520,536,355,619	3,551,979,908,837	3,506,466,016,847	3,563,549,785,528	3,681,486,938,379	3,644,841,105,899	3,722,355,392,499
23340	Other Properties	30,633,660,623	30,633,660,623	30,633,660,623	30,633,660,623	30,633,660,623	30,633,660,623	30,633,660,623
23132	Minority Interest	0	0	0	0	0	0	0
23342	Other Receivables	5,750,168	5,612,992,648	9,261,752,635	5,205,717,013	5,443,992,562	5,713,058,687	5,669,406,015
23204	Retained Earnings	-882,588,075,902	-1,092,588,386,672	-1,059,855,473,446	-1,013,615,749,786	-770,838,349,389	-649,685,814,019	-551,974,415,938
23217	Total Tax Payable	184,529,520	212,660,088	210,001,612	279,790,575	236,247,752	201,916,029	96,891,911
23001	Accounts Receivable	3,441,806,992	3,276,695,228	12,097,801,188	7,037,178,021	7,790,460,984	19,653,382,839	65,179,205
23280	Common Stock Equity	1,106,844,618,075	1,118,425,348,424	1,151,158,261,651	1,197,397,985,310	1,202,912,285,419	1,561,589,927,097	1,662,371,639,854
23403	Net Tangible Assets	21,944,020,182	33,446,549,213	66,143,262,362	112,356,605,872	117,767,673,421	476,313,068,743	576,860,946,753
23215	Stockholders Equity	1,106,844,618,075	1,118,425,348,424	1,151,158,261,651	1,197,397,985,310	1,202,912,285,419	1,561,589,927,097	1,662,371,639,854
23383	Tangible Book Value	21,944,020,182	33,446,549,213	66,143,262,362	112,356,605,872	117,767,673,421	476,313,068,743	576,860,946,753
23374	Total Capitalization	3,520,536,355,619	3,551,979,908,837	3,506,466,016,847	3,563,549,785,528	3,681,486,938,379	3,644,841,105,899	3,722,355,392,499
23312	Land And Improvements	517,490,396,176	497,922,714,398	485,883,531,273	486,750,352,608	502,858,779,443	347,038,442,189	344,475,826,835
23469	Other Equity Interest	196,661,455,432	418,242,496,551	418,242,496,552	418,242,496,551	180,979,396,263	418,504,502,571	421,574,817,247
23393	Ordinary Shares Number	46,277,496,376	46,277,496,376	46,277,496,376	46,277,496,376	46,277,496,376	46,277,496,376	46,277,496,376
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	594,471,792	672,673,110	708,873,188	735,253,337	838,485,897	970,732,253	1,204,567,000
23008	Accumulated Depreciation	-372,077,799,264	-372,575,540,483	-351,164,067,890	-339,410,579,849	-340,369,221,587	-299,788,020,837	-253,321,019,656
23282	Construction In Progress	188,527,520,856	189,872,751,005	188,339,691,739	188,790,924,711	196,711,585,697	160,231,525,374	158,389,854,805
23030	Cash And Cash Equivalents	13,821,205,974	20,267,355,213	4,695,429,813	7,921,567,401	8,927,746,076	5,318,658,600	3,941,140,398
23012	Additional Paid In Capital	1,214,302,533,845	1,214,302,533,845	1,214,302,533,845	1,214,302,533,845	1,214,302,533,845	1,214,302,533,845	1,214,302,533,845
23275	Buildings And Improvements	193,282,800,408	198,191,783,734	192,019,442,007	192,458,704,729	200,621,673,276	194,811,388,071	192,671,987,175
23319	Machinery Furniture Equipment	1,450,984,311,493	1,385,627,373,446	1,317,906,457,622	1,321,046,691,713	1,379,521,670,145	1,373,244,374,810	1,357,837,910,124
23098	Goodwill And Other Intangible Assets	1,084,900,597,893	1,084,978,799,211	1,085,014,999,289	1,085,041,379,438	1,085,144,611,998	1,085,276,858,354	1,085,510,693,101
23261	Total Equity Gross Minority Interest	1,106,844,618,075	1,118,425,348,424	1,151,158,261,651	1,197,397,985,310	1,202,912,285,419	1,561,589,927,097	1,662,371,639,854
23067	Non Current Deferred Taxes Liabilities	51,750,849,112	51,944,579,289	50,271,753,729	50,392,197,169	52,630,437,827	47,665,162,067	75,889,238,196
23259	Total Liabilities Net Minority Interest	2,948,906,288,697	2,958,940,521,091	2,841,308,162,932	2,827,801,666,236	2,939,127,518,442	2,611,453,882,957	2,561,356,330,772
23124	Long Term Debt And Capital Lease Obligation	2,413,691,737,544	2,433,554,560,413	2,355,307,755,196	2,366,151,800,218	2,478,574,652,960	2,083,251,178,802	2,059,983,752,645
23344	Non Current Pension And Other Postretirement Benefit Plans	5,495,002,368	4,736,348,518	4,583,818,938	4,594,801,219	4,798,885,702	6,416,584,108	6,174,292,303

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	71,343,106,378	40,601,293,299	22,355,929,444	7,360,500,234	-5,807,023,364
26027	Changes In Cash	5,033,534,235	-6,422,399,592	3,160,524,596	1,335,712,078	-3,152,719,849
26016	End Cash Position	13,821,205,974	13,821,205,974	8,927,746,076	5,318,658,600	3,941,140,398
26112	Purchase Of P P E	0	0	-161,288,536	-285,518,437	0
26183	Repayment Of Debt	0	0	0	-686,967,082	0
26005	Capital Expenditure	-66,803,405,218	-41,988,481,999	-204,118,709	-285,518,437	-1,265,546,287
26012	Financing Cash Flow	-63,898,747,039	-44,596,347,346	-19,195,404,848	15,595,305,406	533,099,151
26013	Investing Cash Flow	-69,214,230,322	-44,415,827,544	-204,118,709	-21,905,611,999	855,658,077
26015	Beginning Cash Position	8,927,746,076	20,267,355,213	5,318,658,600	3,941,140,398	6,892,629,464
26223	Classesof Cash Payments	-173,634,581,904	-86,276,427,352	-148,789,916,625	-112,958,921,809	-1,135,344,045,414
26090	Long Term Debt Payments	0	0	0	-686,967,082	0
26108	Purchase Of Intangibles	-37,731,413	24,777,191,806	-42,830,173	0	-1,265,546,287
26073	Net Long Term Debt Issuance	-64,882,915,416	-52,162,608,163	0	-686,967,082	-699,458,897
26164	Net Other Financing Charges	984,168,377	7,566,260,817	-19,195,404,848	16,282,272,488	1,232,558,048
26165	Net Other Investing Changes	-2,410,825,104	-2,410,825,105	0	-21,620,093,562	0
26119	Net P P E Purchase And Sale	-66,765,673,805	-66,782,194,245	-161,288,536	-285,518,437	2,121,204,364
26072	Net Issuance Payments Of Debt	-64,882,915,416	-52,162,608,163	0	-686,967,082	-699,458,897
26063	Effect Of Exchange Rate Changes	-140,074,337	-23,749,648	448,562,880	41,806,125	201,230,783
26117	Net Intangibles Purchase And Sale	-37,731,413	24,777,191,806	-42,830,173	0	-1,265,546,287
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	-1	0
26228	Other Cash Paymentsfrom Operating Activities	-51,553,638,300	-35,764,601,155	-82,038,356,110	-55,440,630,949	-46,222,196,697
26222	Other Cash Receiptsfrom Operating Activities	127,002,487,394	105,847,761,796	6,545,084,914	122,089,748	14,737,581,619
26220	Cash Flowsfromusedin Operating Activities Direct	138,146,511,596	82,589,775,298	22,560,048,153	7,646,018,671	-4,541,477,077
26221	Classesof Cash Receiptsfrom Operating Activities	330,089,069,780	175,011,893,818	176,979,371,211	127,485,788,299	1,151,368,633,541

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	71,343,106,378	40,601,293,299	16,016,783,508	8,662,389,450	6,062,640,121	22,355,929,444	7,360,500,234	-5,807,023,364
26027	Changes In Cash	5,033,534,235	-6,422,399,592	15,288,211,914	-3,205,732,418	-626,545,669	3,160,524,596	1,335,712,078	-3,152,719,849
26016	End Cash Position	13,821,205,974	13,821,205,974	20,267,355,213	4,695,429,813	7,921,567,401	8,927,746,076	5,318,658,600	3,941,140,398
26112	Purchase Of P P E	0	0	0	0	0	-161,288,536	-285,518,437	0
26183	Repayment Of Debt	0	0	0	0	0	0	-686,967,082	0
26005	Capital Expenditure	-66,803,405,218	-41,988,481,999	-24,334,727,245	-5,498,945	-474,697,029	-204,118,709	-285,518,437	-1,265,546,287
26012	Financing Cash Flow	-63,898,747,039	-44,596,347,346	-745,092,035	-11,868,121,868	-6,689,185,790	-19,195,404,848	15,595,305,406	533,099,151
26013	Investing Cash Flow	-69,214,230,322	-44,415,827,544	-24,318,206,804	-5,498,945	-474,697,029	-204,118,709	-21,905,611,999	855,658,077
26015	Beginning Cash Position	8,927,746,076	20,267,355,213	4,695,429,813	7,921,567,401	8,927,746,076	5,318,658,600	3,941,140,398	6,892,629,464
26223	Classesof Cash Payments	-173,634,581,904	-86,276,427,352	-48,056,167,145	-16,451,752,772	-22,850,234,635	-148,789,916,625	-112,958,921,809	-1,135,344,045,414
26090	Long Term Debt Payments	0	0	0	0	0	0	-686,967,082	0
26108	Purchase Of Intangibles	-37,731,413	24,777,191,806	-24,814,923,219	0	0	-42,830,173	0	-1,265,546,287
26073	Net Long Term Debt Issuance	-64,882,915,416	-52,162,608,163	-533,125,190	-5,171,903,973	-7,015,278,090	0	-686,967,082	-699,458,897
26164	Net Other Financing Charges	984,168,377	7,566,260,817	-211,966,845	-6,696,217,895	326,092,300	-19,195,404,848	16,282,272,488	1,232,558,048
26165	Net Other Investing Changes	-2,410,825,104	-2,410,825,105	0	0	0	0	-21,620,093,562	0
26119	Net P P E Purchase And Sale	-66,765,673,805	-66,782,194,245	496,716,414	-5,498,945	-474,697,029	-161,288,536	-285,518,437	2,121,204,364
26072	Net Issuance Payments Of Debt	-64,882,915,416	-52,162,608,163	-533,125,190	-5,171,903,973	-7,015,278,090	0	-686,967,082	-699,458,897
26063	Effect Of Exchange Rate Changes	-140,074,337	-23,749,648	283,713,487	-20,405,170	-379,633,006	448,562,880	41,806,125	201,230,783
26117	Net Intangibles Purchase And Sale	-37,731,413	24,777,191,806	-24,814,923,219	0	0	-42,830,173	0	-1,265,546,287
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	-1	0
26228	Other Cash Paymentsfrom Operating Activities	-51,553,638,300	-35,764,601,155	-5,277,176,164	-3,619,859,553	-6,892,001,428	-82,038,356,110	-55,440,630,949	-46,222,196,697
26222	Other Cash Receiptsfrom Operating Activities	127,002,487,394	105,847,761,796	12,206,320,826	902,840,638	8,045,564,134	6,545,084,914	122,089,748	14,737,581,619
26220	Cash Flowsfromusedin Operating Activities Direct	138,146,511,596	82,589,775,298	40,351,510,753	8,667,888,395	6,537,337,150	22,560,048,153	7,646,018,671	-4,541,477,077
26221	Classesof Cash Receiptsfrom Operating Activities	330,089,069,780	175,011,893,818	84,773,843,972	31,513,606,929	38,789,725,061	176,979,371,211	127,485,788,299	1,151,368,633,541

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-04-15	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	2,200	5,013	1,018,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-04-12	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	2,200	4,920	1,018,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-04-11	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	2,200	4,830	1,018,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-04-10	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	2,200	4,744	1,018,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-04-05	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	2,200	4,546	1,018,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-04-04	At close: 04:00PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 50.00	24	50	800	4,532	1,111,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-04-03	At close: 04:00PM WIB	28	26	26	26	26.00 - 26.00	26	26	26.00 - 50.00	26	50	8,700	4,382	1,203,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-04-02	At close: 04:00PM WIB	31	28	28	28	28.00 - 28.00	28	28	28.00 - 50.00	28	50	42,700	3,646	1,296,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-04-01	At close: 04:00PM WIB	34	31	31	31	31.00 - 31.00	31	31	31.00 - 50.00	31	50	110,400	1,748	1,435,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-29	At close: 10:55AM WIB	37	34	0	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	2,100	1,748	1,573,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-28	At close: 10:55AM WIB	37	34	0	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	2,100	1,744	1,573,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-27	At close: 11:55AM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 50.00	37	50	43,900	967	1,712,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-26	At close: 10:55AM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 50.00	41	50	400	967	1,897,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-25	At close: 04:00PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 50.00	45	50	1,000	967	2,082,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-22	At close: 09:00AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	400	960	2,314,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-21	At close: 09:38AM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	960	0	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-14	As of 09:38AM WIB. Market open.	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	967	2,314,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-13	At close: 09:38AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	50,000	113	2,314,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-11	At close: 11:12AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	200	110	2,314,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-08	At close: 11:12AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	200	123	2,314,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-05	At close: 02:00PM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	458	2,314,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-04	At close: 02:00PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	460	2,314,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-01	At close: 02:00PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	100	460	2,314,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-02-29	At close: 09:51AM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	467	0	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-02-28	At close: 09:51AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	467	2,314,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-02-27	At close: 09:51AM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	467	2,314,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-02-26	At close: 09:51AM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	467	2,314,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-02-23	At close: 09:51AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	1,000	450	2,314,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk (BTEK.JK)	2024-02-22	At close: 10:19AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	450	2,314,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005
BTEK	PT Bumi Teknokultura Unggul Tbk (BTEK.JK)	2024-02-21	At close: 10:19AM WIB	50	0	0	0	0.00 - 0.00	0	0		0		0	452	2,314,000,000,000	-2	N/A	N/A (N/A)	Jul 15, 2005

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-04-15	1,020,000,000,000	3,420,000,000,000	5	1	17	-156	0	50	22	44	49	5	33	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-04-12	1,020,000,000,000	3,420,000,000,000	5	1	17	-156	0	50	22	45	49	5	30	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-04-11	1,020,000,000,000	3,420,000,000,000	5	1	17	-156	0	50	22	45	49	5	30	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-04-10	1,020,000,000,000	3,420,000,000,000	5	1	17	-156	0	50	22	45	49	5	30	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-04-05	1,200,000,000,000	3,620,000,000,000	8	1	23	-181	0	50	0	48	49	5	21	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-04-04	1,300,000,000,000	3,710,000,000,000	8	1	23	-185	0	50	0	48	50	4	20	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-04-03	1,300,000,000,000	3,710,000,000,000	8	1	23	-185	0	50	0	49	50	4	16	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-04-02	1,430,000,000,000	3,850,000,000,000	9	1	24	-192	0	50	0	49	50	2	5	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-04-01	1,570,000,000,000	3,990,000,000,000	10	1	25	-199	0	50	0	49	50	2	5	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-29	1,570,000,000,000	3,990,000,000,000	10	1	25	-199	0	50	34	49	50	2	5	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-28	1,710,000,000,000	4,130,000,000,000	11	2	26	-206	0	50	0	50	50	967	5	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-27	2,310,000,000,000	4,730,000,000,000	15	2	30	-236	0	50	0	50	50	967	5	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-26	2,310,000,000,000	4,730,000,000,000	15	2	30	-236	0	50	0	50	50	967	5	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-25	2,310,000,000,000	4,730,000,000,000	15	2	30	-236	0	50	50	50	50	967	5	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-22	2,310,000,000,000	4,730,000,000,000	15	2	30	-236	0	50	0	50	50	960	5	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-21	2,310,000,000,000	4,730,000,000,000	15	2	30	-236	0	50	50	50	50	960	5	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-14	2,310,000,000,000	4,730,000,000,000	15	2	30	-236	0	50	0	50	50	113	30	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-13	2,310,000,000,000	4,730,000,000,000	15	2	30	-236	0	50	0	50	50	111	30	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-11	2,310,000,000,000	4,730,000,000,000	15	2	30	-236	0	50	50	50	50	124	30	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-08	2,310,000,000,000	4,730,000,000,000	15	2	30	-236	0	50	50	50	50	123	110	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-05	2,310,000,000,000	4,730,000,000,000	15	2	30	-236	0	50	0	50	50	460	210	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-04	2,310,000,000,000	4,730,000,000,000	15	2	30	-236	0	50	50	50	50	460	210	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-03-01	2,310,000,000,000	4,730,000,000,000	15	2	30	-236	0	50	50	50	50	460	200	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-02-29	2,310,000,000,000	4,730,000,000,000	15	2	30	-236	27	50	0	50	50	467	210	46,280,000,000	46,280,000,000	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-02-28	2,310,000,000,000	4,730,000,000,000	15	2	30	-236	0	50	0	50	50	467	210	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-02-27	2,310,000,000,000	4,730,000,000,000	15	2	30	-236	0	50	0	50	50	467	233	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk	2024-02-26	2,310,000,000,000	4,730,000,000,000	15	2	30	-236	0	50	0	50	50	467	233	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk (BTEK.JK)	2024-02-23	2,310,000,000,000	4,730,000,000,000	15	2	30	-236	0	50	0	50	50	450	122	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk (BTEK.JK)	2024-02-22	2,310,000,000,000	4,730,000,000,000	15	2	30	-236	0	50	50	50	50	450	122	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000
BTEK	PT Bumi Teknokultura Unggul Tbk (BTEK.JK)	2024-02-21	2,310,000,000,000	4,730,000,000,000	15	2	30	-236	0	50	0	50	50	452	133	46,280,000,000	0	43,390,000,000	43	N/A	Jul 15, 2005	8:1	Aug 15, 2017	Dec 31, 2022	Sep 30, 2023	-70	-13	-1	-9	159,570,000,000	3	75	32,550,000,000	-111,540,000,000	-2	20,270,000,000	2,610,000,000,000	233	24	239,910,000,000	88,970,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	4	4	4	4
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	4	4	4	4
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4	4	4	4	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	4	4	4	4	0
2024-05-08	14:55:00	4	4	4	4	126,900
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4	4	4	4	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	4	4	4	4	0
2024-05-08	14:45:00	4	4	4	4	126,900
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	4	4	4	4	0
2024-05-08	11:45:00	4	4	4	4	42,700
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:02	4	4	4	4	0
2024-05-08	10:45:00	4	4	4	4	116,100
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	4	4	4	4	0
2024-05-08	09:45:00	4	4	4	4	74,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4	4	4	4	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	4	4	4	4	0
2024-05-08	14:30:00	4	4	4	4	126,900
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	4	4	4	4	0
2024-05-08	11:30:00	4	4	4	4	42,700
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:02	4	4	4	4	0
2024-05-08	10:30:00	4	4	4	4	116,100
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	4	4	4	4	0
2024-05-08	09:30:00	4	4	4	4	74,200
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	5	5	5	5	0
2024-05-07	14:30:00	5	5	5	5	42,600
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	5	5	5	5	0
2024-05-07	11:30:00	5	5	5	5	11,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4	4	4	4	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	4	4	4	4	0
2024-05-08	14:00:00	4	4	4	4	126,900
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	4	4	4	4	0
2024-05-08	11:00:00	4	4	4	4	42,700
2024-05-08	10:55:02	4	4	4	4	0
2024-05-08	10:00:00	4	4	4	4	116,100
2024-05-08	09:55:01	4	4	4	4	0
2024-05-08	09:00:00	4	4	4	4	74,200
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	5	5	5	5	0
2024-05-07	14:00:00	5	5	5	5	42,600
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	5	5	5	5	0
2024-05-07	11:00:00	5	5	5	5	11,200
2024-05-07	10:55:01	5	5	5	5	0
2024-05-07	10:00:00	5	5	5	5	7,900
2024-05-07	09:55:01	5	5	5	5	0
2024-05-07	09:00:00	5	5	5	5	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	6	6	6	6	0
2024-05-06	14:00:00	6	6	6	6	19,200
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	6	6	6	6	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4	4	4	4	0
2024-05-08	15:00:00	4	4	4	4	54,200
2024-05-08	14:55:01	4	4	4	4	0
2024-05-08	13:30:00	4	4	4	4	126,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	4	4	4	4	0
2024-05-08	10:55:02	4	4	4	4	0
2024-05-08	10:30:00	4	4	4	4	158,800
2024-05-08	09:55:01	4	4	4	4	0
2024-05-08	09:00:00	4	4	4	4	74,200
2024-05-07	16:05:23	0	0	0	0	0
2024-05-07	15:00:00	5	5	5	5	10,500
2024-05-07	14:55:01	5	5	5	5	0
2024-05-07	13:30:00	5	5	5	5	42,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	5	5	5	5	0
2024-05-07	10:55:01	5	5	5	5	0
2024-05-07	10:30:00	5	5	5	5	19,100
2024-05-07	09:55:01	5	5	5	5	0
2024-05-07	09:00:00	5	5	5	5	0
2024-05-06	16:01:01	6	6	6	6	0
2024-05-06	15:00:00	6	6	6	6	90,300
2024-05-06	14:55:01	6	6	6	6	0
2024-05-06	13:30:00	6	6	6	6	19,200
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	6	6	6	6	0
2024-05-06	10:30:00	6	6	6	6	1,200
2024-05-06	09:55:01	6	6	6	6	0
2024-05-06	09:00:00	6	6	6	6	110,000
2024-05-03	16:01:18	7	7	7	7	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	4	4	4	4	562,100
2024-05-07	09:00:00	5	5	5	5	148,000
2024-05-06	09:00:00	6	6	6	6	257,400
2024-05-03	09:00:00	7	7	7	7	36,700
2024-05-02	09:00:00	8	8	8	8	74,900
2024-04-30	09:00:00	9	9	9	9	118,700
2024-04-29	09:00:00	10	10	10	10	117,400
2024-04-26	09:00:00	11	11	11	11	39,600
2024-04-25	09:00:00	12	12	12	12	27,500
2024-04-24	09:00:00	13	13	13	13	2,300
2024-04-23	09:00:00	14	14	14	14	4,000
2024-04-22	09:00:00	15	15	15	15	3,500
2024-04-19	09:00:00	16	16	16	16	200
2024-04-18	09:00:00	17	17	17	17	600
2024-04-17	09:00:00	18	18	18	18	3,700
2024-04-16	09:00:00	20	20	20	20	12,400
2024-04-05	09:00:00	22	22	22	22	2,200
2024-04-04	09:00:00	24	24	24	24	800
2024-04-03	09:00:00	26	26	26	26	8,700
2024-04-02	09:00:00	28	28	28	28	42,700
2024-04-01	09:00:00	31	31	31	31	110,400
2024-03-28	09:00:00	34	34	34	34	2,100
2024-03-27	09:00:00	37	37	37	37	43,900
2024-03-26	09:00:00	41	41	41	41	400
2024-03-25	09:00:00	45	45	45	45	1,000
2024-03-22	09:00:00	50	50	50	50	400
2024-03-21	09:00:00	50	50	50	50	0
2024-03-20	09:00:00	50	50	50	50	0
2024-03-19	09:00:00	50	50	50	50	0
2024-03-18	09:00:00	50	50	50	50	0

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	5	5	5	5	148,000
2024-05-06	09:00:00	6	6	6	6	257,400
2024-05-03	09:00:00	7	7	7	7	36,700
2024-05-02	09:00:00	8	8	8	8	74,900
2024-04-30	09:00:00	9	9	9	9	118,700
2024-04-29	09:00:00	10	10	10	10	117,400
2024-04-26	09:00:00	11	11	11	11	39,600
2024-04-25	09:00:00	12	12	12	12	27,500
2024-04-24	09:00:00	13	13	13	13	2,300
2024-04-23	09:00:00	14	14	14	14	4,000
2024-04-22	09:00:00	15	15	15	15	3,500
2024-04-19	09:00:00	16	16	16	16	200
2024-04-18	09:00:00	17	17	17	17	600
2024-04-17	09:00:00	18	18	18	18	3,700
2024-04-16	09:00:00	20	20	20	20	12,400
2024-04-05	09:00:00	22	22	22	22	2,200
2024-04-04	09:00:00	24	24	24	24	800
2024-04-03	09:00:00	26	26	26	26	8,700
2024-04-02	09:00:00	28	28	28	28	42,700
2024-04-01	09:00:00	31	31	31	31	110,400
2024-03-28	09:00:00	34	34	34	34	2,100
2024-03-27	09:00:00	37	37	37	37	43,900
2024-03-26	09:00:00	41	41	41	41	400
2024-03-25	09:00:00	45	45	45	45	1,000
2024-03-22	09:00:00	50	50	50	50	400
2024-03-21	09:00:00	50	50	50	50	0
2024-03-20	09:00:00	50	50	50	50	0
2024-03-19	09:00:00	50	50	50	50	0
2024-03-18	09:00:00	50	50	50	50	0
2024-03-15	09:00:00	50	50	50	50	0

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	6	6	4	4	967,500
2024-04-28	00:00:00	10	10	7	7	347,700
2024-04-21	00:00:00	15	15	11	11	76,900
2024-04-14	00:00:00	20	20	16	16	16,900
2024-04-07	00:00:00	22	22	22	22	0
2024-03-31	00:00:00	31	31	22	22	164,800
2024-03-24	00:00:00	45	45	34	34	47,400
2024-03-17	00:00:00	50	50	50	50	400
2024-03-10	00:00:00	50	50	50	50	50,000
2024-03-03	00:00:00	50	50	50	50	200
2024-02-25	00:00:00	50	50	50	50	100
2024-02-18	00:00:00	50	50	50	50	2,000
2024-02-11	00:00:00	50	50	50	50	100
2024-02-04	00:00:00	50	50	50	50	100
2024-01-28	00:00:00	50	50	50	50	400
2024-01-21	00:00:00	50	50	50	50	0
2024-01-14	00:00:00	50	50	50	50	200
2024-01-07	00:00:00	50	50	50	50	200
2023-12-31	00:00:00	50	50	50	50	300
2023-12-24	00:00:00	50	50	50	50	2,100
2023-12-17	00:00:00	50	50	50	50	400
2023-12-10	00:00:00	50	50	50	50	1,500
2023-12-03	00:00:00	50	50	50	50	20,300
2023-11-26	00:00:00	50	50	50	50	900
2023-11-19	00:00:00	50	50	50	50	100
2023-11-12	00:00:00	50	50	50	50	100
2023-11-05	00:00:00	50	50	50	50	400
2023-10-29	00:00:00	50	50	50	50	500
2023-10-22	00:00:00	50	50	50	50	30,900
2023-10-15	00:00:00	50	50	50	50	1,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	8	8	4	4	1,079,100
2024-03-31	00:00:00	31	31	9	9	494,700
2024-02-29	00:00:00	50	50	34	34	98,100
2024-01-31	00:00:00	50	50	50	50	2,200
2023-12-31	00:00:00	50	50	50	50	1,100
2023-11-30	00:00:00	50	50	50	50	25,000
2023-10-31	00:00:00	50	50	50	50	1,200
2023-09-30	00:00:00	50	50	50	50	35,300
2023-08-31	00:00:00	50	50	50	50	6,700
2023-07-31	00:00:00	50	50	50	50	1,900
2023-06-30	00:00:00	50	50	50	50	700
2023-05-31	00:00:00	50	50	50	50	2,600
2023-04-30	00:00:00	50	50	50	50	2,008,500
2023-03-31	00:00:00	50	50	50	50	500
2023-02-28	00:00:00	50	50	50	50	1,000
2023-01-31	00:00:00	50	50	50	50	500
2022-12-31	00:00:00	50	50	50	50	10,800
2022-11-30	00:00:00	50	50	50	50	37,000
2022-10-31	00:00:00	50	50	50	50	35,800
2022-09-30	00:00:00	50	50	50	50	3,700
2022-08-31	00:00:00	50	50	50	50	202,900
2022-07-31	00:00:00	50	50	50	50	109,900
2022-06-30	00:00:00	50	50	50	50	5,000
2022-05-31	00:00:00	50	50	50	50	179,400
2022-04-30	00:00:00	50	50	50	50	1,235,100
2022-03-31	00:00:00	50	50	50	50	1,301,100
2022-02-28	00:00:00	50	50	50	50	104,400
2022-01-31	00:00:00	50	50	50	50	202,300
2021-12-31	00:00:00	50	50	50	50	283,600
2021-11-30	00:00:00	50	50	50	50	105,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	8	8	4	4	1,079,100
2024-03-31	00:00:00	31	31	10	10	376,000
2024-02-29	00:00:00	50	50	34	34	98,100
2024-01-31	00:00:00	50	50	9	9	595,000
2023-12-31	00:00:00	50	50	34	34	101,400
2023-11-30	00:00:00	50	50	50	50	28,300
2023-10-31	00:00:00	50	50	50	50	27,300
2023-09-30	00:00:00	50	50	50	50	61,500
2023-08-31	00:00:00	50	50	50	50	43,200
2023-07-31	00:00:00	50	50	50	50	43,900
2023-06-30	00:00:00	50	50	50	50	9,300
2023-05-31	00:00:00	50	50	50	50	5,200
2023-04-30	00:00:00	50	50	50	50	2,011,800
2023-03-31	00:00:00	50	50	50	50	2,014,000
2023-02-28	00:00:00	50	50	50	50	2,016,900
2023-01-31	00:00:00	50	50	50	50	10,900
2022-10-31	00:00:00	50	50	50	50	83,600
2022-07-31	00:00:00	50	50	50	50	316,500
2022-04-30	00:00:00	50	50	50	50	1,419,500
2022-01-31	00:00:00	50	50	50	50	1,607,800
2021-10-31	00:00:00	50	50	50	50	3,236,300
2021-07-31	00:00:00	50	50	50	50	423,500
2021-04-30	00:00:00	50	50	50	50	339,000
2021-01-31	00:00:00	50	50	50	50	750,500

Dividends Amount

N/A

Dividends Yields

N/A

Splits

Date	Time	Numerator	Denominator	Ratio
2017-08-15	09:00:00	8	1	8:1

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