Informasi Saham BTPS PT Bank BTPN Syariah Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

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

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	2	2	0
14008	Pe Ratio	1	8	9	13
14012	Pb Ratio	2	1	1	3
14020	Forward Pe Ratio	3	6	6	9
40001	Market Cap	14	9,012,608,163,000	13,018,211,791,000	21,489,785,280,000
14010	Ps Ratio	19	2	2	4

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	2	2	3	3	3	0
14008	Pe Ratio	1	8	9	9	9	9	13
14012	Pb Ratio	2	1	1	2	2	2	3
14020	Forward Pe Ratio	3	6	6	7	8	7	9
40001	Market Cap	14	9,012,608,163,000	13,018,211,791,000	14,674,374,829,500	15,945,383,673,000	16,869,753,741,000	21,489,785,280,000
14010	Ps Ratio	19	2	2	3	3	3	4

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20091	Net Income	1,080,499,000,000	76,834,000,000	1,779,543,000,000	1,465,005,000,000	854,614,000,000
29004	Basic E P S	140	140	231	190	111
20007	Amortization	46,926,000,000	46,926,000,000	37,757,000,000	0	0
29009	Diluted E P S	140	140	231	190	111
20136	Pretax Income	1,379,894,000,000	97,390,000,000	2,282,394,000,000	1,877,473,000,000	1,124,296,000,000
20145	Tax Provision	299,306,000,000	20,533,000,000	502,814,000,000	412,468,000,000	269,682,000,000
20100	Total Revenue	5,264,738,000,000	1,315,251,000,000	5,043,638,000,000	4,301,542,000,000	3,550,122,000,000
20316	Normalized Income	1,080,499,000,000	76,834,000,000	1,779,543,000,000	1,465,005,000,000	854,614,000,000
20108	Operating Expense	2,043,512,000,000	524,757,000,000	1,869,492,000,000	1,693,292,000,000	1,592,032,000,000
20112	Operating Revenue	5,264,738,000,000	1,315,251,000,000	5,043,638,000,000	4,301,542,000,000	3,550,122,000,000
20087	Minority Interests	-89,000,000	-23,000,000	-37,000,000	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
29010	Basic Average Shares	7,703,042,821	7,703,042,821	7,702,375,205	7,701,576,315	7,701,200,000
20231	Insurance And Claims	21,492,000,000	0	25,737,000,000	24,123,000,000	24,228,000,000
20287	Rent And Landing Fees	268,849,000,000	69,265,000,000	256,615,000,000	209,353,000,000	189,862,000,000
29011	Diluted Average Shares	7,703,042,821	7,703,042,821	7,702,375,205	7,701,576,315	7,701,200,000
20315	Reconciled Depreciation	216,160,000,000	56,593,000,000	196,935,000,000	169,670,000,000	184,625,000,000
20219	Gain On Sale Of Security	5,247,227,000,000	1,310,204,000,000	5,016,422,000,000	4,216,933,000,000	3,425,406,000,000
20312	Other Operating Expenses	42,503,000,000	13,002,000,000	65,658,000,000	34,655,000,000	29,427,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	169,234,000,000	9,667,000,000	159,178,000,000	169,670,000,000	184,625,000,000
20158	Selling And Marketing Expense	9,732,000,000	3,493,000,000	5,950,000,000	6,274,000,000	4,400,000,000
20093	Net Income Common Stockholders	1,080,499,000,000	76,834,000,000	1,779,543,000,000	1,465,005,000,000	854,614,000,000
20094	Net Income Continuous Operations	1,080,588,000,000	76,857,000,000	1,779,580,000,000	1,465,005,000,000	854,614,000,000
20045	General And Administrative Expense	143,863,000,000	38,704,000,000	151,193,000,000	102,038,000,000	108,412,000,000
20159	Selling General And Administration	153,595,000,000	42,197,000,000	157,143,000,000	108,312,000,000	112,812,000,000
20412	Other Non Operating Income Expenses	825,000,000	506,000,000	1,942,000,000	-2,557,000,000	4,656,000,000
20424	Diluted N I Availto Com Stockholders	1,080,499,000,000	76,834,000,000	1,779,543,000,000	1,465,005,000,000	854,614,000,000
20346	Net Income Including Noncontrolling Interests	1,080,588,000,000	76,857,000,000	1,779,580,000,000	1,465,005,000,000	854,614,000,000
20019	Depreciation And Amortization In Income Statement	216,160,000,000	56,593,000,000	196,935,000,000	169,670,000,000	184,625,000,000
20309	Net Income From Continuing And Discontinued Operation	1,080,499,000,000	76,834,000,000	1,779,543,000,000	1,465,005,000,000	854,614,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,080,499,000,000	76,834,000,000	1,779,543,000,000	1,465,005,000,000	854,614,000,000

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
20091	Net Income	1,080,499,000,000	76,834,000,000	251,133,000,000	327,810,000,000	424,722,000,000	1,779,543,000,000	1,465,005,000,000	854,614,000,000
29004	Basic E P S	140	140	189	0	55	231	190	111
20007	Amortization	46,926,000,000	46,926,000,000	0	0	0	37,757,000,000	0	0
29009	Diluted E P S	140	140	189	0	55	231	190	111
20136	Pretax Income	1,379,894,000,000	97,390,000,000	320,261,000,000	419,069,000,000	543,174,000,000	2,282,394,000,000	1,877,473,000,000	1,124,296,000,000
20145	Tax Provision	299,306,000,000	20,533,000,000	69,062,000,000	91,260,000,000	118,451,000,000	502,814,000,000	412,468,000,000	269,682,000,000
20100	Total Revenue	5,264,738,000,000	1,315,251,000,000	1,350,025,000,000	1,324,557,000,000	1,274,905,000,000	5,043,638,000,000	4,301,542,000,000	3,550,122,000,000
20316	Normalized Income	1,080,499,000,000	76,834,000,000	251,133,000,000	327,810,000,000	424,722,000,000	1,779,543,000,000	1,465,005,000,000	854,614,000,000
20108	Operating Expense	2,043,512,000,000	524,757,000,000	522,014,000,000	492,948,000,000	503,793,000,000	1,869,492,000,000	1,693,292,000,000	1,592,032,000,000
20112	Operating Revenue	5,264,738,000,000	1,315,251,000,000	1,350,025,000,000	1,324,557,000,000	1,274,905,000,000	5,043,638,000,000	4,301,542,000,000	3,550,122,000,000
20087	Minority Interests	-89,000,000	-23,000,000	0	0	-1,000,000	-37,000,000	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
29010	Basic Average Shares	7,703,042,821	7,703,042,821	7,702,879,889	0	7,702,917,303	7,702,375,205	7,701,576,315	7,701,200,000
20231	Insurance And Claims	21,492,000,000	0	0	6,927,000,000	6,943,000,000	25,737,000,000	24,123,000,000	24,228,000,000
20287	Rent And Landing Fees	268,849,000,000	69,265,000,000	67,986,000,000	65,517,000,000	66,081,000,000	256,615,000,000	209,353,000,000	189,862,000,000
29011	Diluted Average Shares	7,703,042,821	7,703,042,821	7,702,879,889	0	7,702,917,303	7,702,375,205	7,701,576,315	7,701,200,000
20315	Reconciled Depreciation	216,160,000,000	56,593,000,000	54,181,000,000	52,702,000,000	52,684,000,000	196,935,000,000	169,670,000,000	184,625,000,000
20219	Gain On Sale Of Security	5,247,227,000,000	1,310,204,000,000	1,346,327,000,000	1,319,761,000,000	1,270,935,000,000	5,016,422,000,000	4,216,933,000,000	3,425,406,000,000
20312	Other Operating Expenses	42,503,000,000	13,002,000,000	9,748,000,000	5,159,000,000	14,594,000,000	65,658,000,000	34,655,000,000	29,427,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	169,234,000,000	9,667,000,000	54,181,000,000	52,702,000,000	52,684,000,000	159,178,000,000	169,670,000,000	184,625,000,000
20158	Selling And Marketing Expense	9,732,000,000	3,493,000,000	2,430,000,000	1,670,000,000	2,139,000,000	5,950,000,000	6,274,000,000	4,400,000,000
20093	Net Income Common Stockholders	1,080,499,000,000	76,834,000,000	251,133,000,000	327,810,000,000	424,722,000,000	1,779,543,000,000	1,465,005,000,000	854,614,000,000
20094	Net Income Continuous Operations	1,080,588,000,000	76,857,000,000	251,199,000,000	327,809,000,000	424,723,000,000	1,779,580,000,000	1,465,005,000,000	854,614,000,000
20045	General And Administrative Expense	143,863,000,000	38,704,000,000	36,501,000,000	38,117,000,000	30,541,000,000	151,193,000,000	102,038,000,000	108,412,000,000
20159	Selling General And Administration	153,595,000,000	42,197,000,000	38,931,000,000	39,787,000,000	32,680,000,000	157,143,000,000	108,312,000,000	112,812,000,000
20412	Other Non Operating Income Expenses	825,000,000	506,000,000	-844,000,000	598,000,000	565,000,000	1,942,000,000	-2,557,000,000	4,656,000,000
20424	Diluted N I Availto Com Stockholders	1,080,499,000,000	76,834,000,000	251,133,000,000	327,810,000,000	424,722,000,000	1,779,543,000,000	1,465,005,000,000	854,614,000,000
20346	Net Income Including Noncontrolling Interests	1,080,588,000,000	76,857,000,000	251,199,000,000	327,809,000,000	424,723,000,000	1,779,580,000,000	1,465,005,000,000	854,614,000,000
20019	Depreciation And Amortization In Income Statement	216,160,000,000	56,593,000,000	54,181,000,000	52,702,000,000	52,684,000,000	196,935,000,000	169,670,000,000	184,625,000,000
20309	Net Income From Continuing And Discontinued Operation	1,080,499,000,000	76,834,000,000	251,133,000,000	327,810,000,000	424,722,000,000	1,779,543,000,000	1,465,005,000,000	854,614,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,080,499,000,000	76,834,000,000	251,133,000,000	327,810,000,000	424,722,000,000	1,779,543,000,000	1,465,005,000,000	854,614,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	10,173,945,000,000	10,758,541,000,000	9,744,204,000,000	8,673,376,000,000
23165	Payables	77,415,000,000	173,431,000,000	80,026,000,000	143,307,000,000
23139	Net P P E	376,242,000,000	378,767,000,000	376,934,000,000	332,116,000,000
23386	Total Debt	53,792,000,000	167,746,000,000	80,608,000,000	292,939,000,000
23100	Gross P P E	1,082,143,000,000	1,092,053,000,000	961,371,000,000	814,655,000,000
23189	Receivables	240,402,000,000	203,714,000,000	159,790,000,000	111,302,000,000
23038	Common Stock	770,370,000,000	770,370,000,000	770,370,000,000	770,370,000,000
23329	Other Assets	19,450,000,000	2,871,000,000	4,884,000,000	6,328,000,000
23532	Share Issued	7,703,700,000	7,703,700,000	7,703,700,000	7,703,700,000
23220	Total Assets	21,435,366,000,000	21,161,976,000,000	18,543,856,000,000	16,435,005,000,000
23027	Capital Stock	770,370,000,000	770,370,000,000	770,370,000,000	770,370,000,000
23382	Other Payable	620,000,000	92,255,000,000	6,166,000,000	700,000,000
23028	Cash Financial	497,153,000,000	729,843,000,000	861,989,000,000	1,109,974,000,000
23179	Prepaid Assets	55,472,000,000	158,798,000,000	50,076,000,000	37,649,000,000
23223	Total Deposits	12,142,817,000,000	12,048,529,000,000	10,973,460,000,000	9,818,893,000,000
23232	Treasury Stock	5,538,000,000	7,173,000,000	8,941,000,000	9,763,000,000
23000	Accounts Payable	25,894,000,000	21,883,000,000	16,847,000,000	24,354,000,000
23245	Invested Capital	0	8,504,955,000,000	0	6,078,749,000,000
23340	Other Properties	563,637,000,000	548,598,000,000	482,902,000,000	406,738,000,000
23437	Customer Accounts	12,142,817,000,000	12,048,529,000,000	10,973,460,000,000	9,818,893,000,000
23132	Minority Interest	3,129,000,000	3,040,000,000	200,000,000	0
23381	Other Liabilities	75,221,000,000	70,439,000,000	37,333,000,000	18,706,000,000
23478	Other Loan Assets	11,387,861,000,000	11,527,466,000,000	10,443,469,000,000	9,522,866,000,000
23204	Retained Earnings	7,011,434,000,000	6,664,100,000,000	5,375,588,000,000	4,180,485,000,000
23217	Total Tax Payable	50,901,000,000	59,293,000,000	57,013,000,000	118,253,000,000
23231	Trading Securities	0	7,329,757,000,000	5,786,479,000,000	2,718,160,000,000
23280	Common Stock Equity	8,774,004,000,000	8,404,955,000,000	7,094,700,000,000	5,878,749,000,000
23063	Deferred Tax Assets	273,592,000,000	160,622,000,000	154,560,000,000	196,487,000,000
23403	Net Tangible Assets	8,563,260,000,000	8,234,343,000,000	6,965,208,000,000	5,776,441,000,000
23215	Stockholders Equity	8,774,004,000,000	8,404,955,000,000	7,094,700,000,000	5,878,749,000,000
23383	Tangible Book Value	8,563,260,000,000	8,234,343,000,000	6,965,208,000,000	5,776,441,000,000
23374	Total Capitalization	0	8,504,955,000,000	0	6,078,749,000,000
23312	Land And Improvements	9,467,000,000	9,467,000,000	9,467,000,000	9,467,000,000
23469	Other Equity Interest	20,916,000,000	20,916,000,000	20,916,000,000	20,916,000,000
23393	Ordinary Shares Number	7,703,083,900	7,702,432,000	7,701,602,800	7,701,200,000
23395	Treasury Shares Number	616,100	1,268,000	2,097,200	2,500,000
23031	Cash And Due From Banks	1,008,562,000,000	973,264,000,000	1,081,555,000,000	3,053,465,000,000
23288	Defined Pension Benefit	0	0	0	0
23155	Other Intangible Assets	210,744,000,000	170,612,000,000	129,492,000,000	102,308,000,000
23008	Accumulated Depreciation	-705,901,000,000	-713,286,000,000	-584,437,000,000	-482,539,000,000
23282	Construction In Progress	34,907,000,000	47,811,000,000	22,319,000,000	14,280,000,000
23030	Cash And Cash Equivalents	1,514,275,000,000	1,712,262,000,000	1,952,324,000,000	4,172,200,000,000
23012	Additional Paid In Capital	846,440,000,000	846,440,000,000	846,440,000,000	846,440,000,000
23275	Buildings And Improvements	146,038,000,000	178,559,000,000	174,904,000,000	165,745,000,000
23207	Security Agree To Be Resell	0	0	0	0
23020	Available For Sale Securities	8,491,180,000,000	7,534,838,000,000	5,971,592,000,000	2,803,239,000,000
23319	Machinery Furniture Equipment	328,094,000,000	307,618,000,000	271,779,000,000	218,425,000,000
23552	Fixed Assets Revaluation Reserve	5,239,000,000	5,239,000,000	5,239,000,000	5,239,000,000
23107	Interest Bearing Deposits Assets	8,560,000,000	9,155,000,000	8,780,000,000	8,761,000,000
23016	Allowance For Loans And Lease Losses	1,213,916,000,000	768,925,000,000	699,265,000,000	849,490,000,000
23098	Goodwill And Other Intangible Assets	210,744,000,000	170,612,000,000	129,492,000,000	102,308,000,000
23261	Total Equity Gross Minority Interest	8,777,133,000,000	8,407,995,000,000	7,094,900,000,000	5,878,749,000,000
23259	Total Liabilities Net Minority Interest	12,658,233,000,000	12,753,981,000,000	11,448,956,000,000	10,556,256,000,000
23124	Long Term Debt And Capital Lease Obligation	53,792,000,000	167,746,000,000	80,608,000,000	292,939,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	1,514,275,000,000	1,712,262,000,000	1,952,324,000,000	4,172,200,000,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	0	0	0	0

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
23137	Net Loan	10,173,945,000,000	10,987,865,000,000	11,255,018,000,000	11,092,602,000,000	10,758,541,000,000	9,744,204,000,000	8,673,376,000,000
23165	Payables	77,415,000,000	84,423,000,000	88,297,000,000	77,772,000,000	173,431,000,000	80,026,000,000	143,307,000,000
23139	Net P P E	376,242,000,000	371,173,000,000	363,879,000,000	371,553,000,000	378,767,000,000	376,934,000,000	332,116,000,000
23386	Total Debt	53,792,000,000	100,765,000,000	60,605,000,000	63,009,000,000	167,746,000,000	80,608,000,000	292,939,000,000
23100	Gross P P E	1,082,143,000,000	1,163,949,000,000	1,150,189,000,000	1,123,243,000,000	1,092,053,000,000	961,371,000,000	814,655,000,000
23189	Receivables	240,402,000,000	212,735,000,000	203,092,000,000	195,076,000,000	203,714,000,000	159,790,000,000	111,302,000,000
23038	Common Stock	770,370,000,000	770,370,000,000	770,370,000,000	770,370,000,000	770,370,000,000	770,370,000,000	770,370,000,000
23329	Other Assets	19,450,000,000	2,831,000,000	3,138,000,000	2,831,000,000	2,871,000,000	4,884,000,000	6,328,000,000
23532	Share Issued	7,703,700,000	7,703,700,000	7,703,700,000	7,703,700,000	7,703,700,000	7,703,700,000	7,703,700,000
23220	Total Assets	21,435,366,000,000	21,969,401,000,000	21,258,876,000,000	22,118,372,000,000	21,161,976,000,000	18,543,856,000,000	16,435,005,000,000
23027	Capital Stock	770,370,000,000	770,370,000,000	770,370,000,000	770,370,000,000	770,370,000,000	770,370,000,000	770,370,000,000
23382	Other Payable	620,000,000	325,000,000	1,873,000,000	2,792,000,000	92,255,000,000	6,166,000,000	700,000,000
23028	Cash Financial	497,153,000,000	595,667,000,000	754,602,000,000	874,025,000,000	729,843,000,000	861,989,000,000	1,109,974,000,000
23179	Prepaid Assets	55,472,000,000	77,263,000,000	95,639,000,000	106,569,000,000	158,798,000,000	50,076,000,000	37,649,000,000
23223	Total Deposits	12,142,817,000,000	12,753,973,000,000	12,381,874,000,000	12,764,164,000,000	12,048,529,000,000	10,973,460,000,000	9,818,893,000,000
23232	Treasury Stock	5,538,000,000	5,538,000,000	5,538,000,000	5,538,000,000	7,173,000,000	8,941,000,000	9,763,000,000
23000	Accounts Payable	25,894,000,000	24,545,000,000	25,190,000,000	21,129,000,000	21,883,000,000	16,847,000,000	24,354,000,000
23245	Invested Capital	0	8,737,930,000,000	0	0	8,504,955,000,000	0	6,078,749,000,000
23340	Other Properties	563,637,000,000	607,448,000,000	579,824,000,000	565,009,000,000	548,598,000,000	482,902,000,000	406,738,000,000
23437	Customer Accounts	12,142,817,000,000	12,753,973,000,000	12,381,874,000,000	12,764,164,000,000	12,048,529,000,000	10,973,460,000,000	9,818,893,000,000
23132	Minority Interest	3,129,000,000	3,106,000,000	3,061,000,000	3,041,000,000	3,040,000,000	200,000,000	0
23381	Other Liabilities	75,221,000,000	75,851,000,000	95,275,000,000	88,019,000,000	70,439,000,000	37,333,000,000	18,706,000,000
23478	Other Loan Assets	11,387,861,000,000	11,936,149,000,000	12,090,083,000,000	11,829,136,000,000	11,527,466,000,000	10,443,469,000,000	9,522,866,000,000
23204	Retained Earnings	7,011,434,000,000	6,925,371,000,000	6,683,983,000,000	7,088,518,000,000	6,664,100,000,000	5,375,588,000,000	4,180,485,000,000
23217	Total Tax Payable	50,901,000,000	59,553,000,000	61,234,000,000	53,851,000,000	59,293,000,000	57,013,000,000	118,253,000,000
23231	Trading Securities	0	0	0	0	7,329,757,000,000	5,786,479,000,000	2,718,160,000,000
23280	Common Stock Equity	8,774,004,000,000	8,687,930,000,000	8,446,478,000,000	8,831,063,000,000	8,404,955,000,000	7,094,700,000,000	5,878,749,000,000
23063	Deferred Tax Assets	273,592,000,000	194,697,000,000	144,785,000,000	147,363,000,000	160,622,000,000	154,560,000,000	196,487,000,000
23403	Net Tangible Assets	8,563,260,000,000	8,482,679,000,000	8,249,800,000,000	8,643,729,000,000	8,234,343,000,000	6,965,208,000,000	5,776,441,000,000
23215	Stockholders Equity	8,774,004,000,000	8,687,930,000,000	8,446,478,000,000	8,831,063,000,000	8,404,955,000,000	7,094,700,000,000	5,878,749,000,000
23383	Tangible Book Value	8,563,260,000,000	8,482,679,000,000	8,249,800,000,000	8,643,729,000,000	8,234,343,000,000	6,965,208,000,000	5,776,441,000,000
23374	Total Capitalization	0	8,737,930,000,000	0	0	8,504,955,000,000	0	6,078,749,000,000
23312	Land And Improvements	9,467,000,000	9,467,000,000	9,467,000,000	9,467,000,000	9,467,000,000	9,467,000,000	9,467,000,000
23469	Other Equity Interest	20,916,000,000	20,916,000,000	20,916,000,000	20,916,000,000	20,916,000,000	20,916,000,000	20,916,000,000
23393	Ordinary Shares Number	7,703,083,900	7,703,083,900	7,703,083,900	7,703,083,900	7,702,432,000	7,701,602,800	7,701,200,000
23395	Treasury Shares Number	616,100	616,100	616,100	616,100	1,268,000	2,097,200	2,500,000
23031	Cash And Due From Banks	1,008,562,000,000	1,118,147,000,000	1,331,612,000,000	986,497,000,000	973,264,000,000	1,081,555,000,000	3,053,465,000,000
23288	Defined Pension Benefit	0	0	0	0	0	0	0
23155	Other Intangible Assets	210,744,000,000	205,251,000,000	196,678,000,000	187,334,000,000	170,612,000,000	129,492,000,000	102,308,000,000
23008	Accumulated Depreciation	-705,901,000,000	-792,776,000,000	-786,310,000,000	-751,690,000,000	-713,286,000,000	-584,437,000,000	-482,539,000,000
23282	Construction In Progress	34,907,000,000	32,771,000,000	56,467,000,000	53,205,000,000	47,811,000,000	22,319,000,000	14,280,000,000
23030	Cash And Cash Equivalents	1,514,275,000,000	1,722,689,000,000	2,095,399,000,000	1,869,677,000,000	1,712,262,000,000	1,952,324,000,000	4,172,200,000,000
23012	Additional Paid In Capital	846,440,000,000	846,440,000,000	846,440,000,000	846,440,000,000	846,440,000,000	846,440,000,000	846,440,000,000
23275	Buildings And Improvements	146,038,000,000	189,390,000,000	184,492,000,000	180,924,000,000	178,559,000,000	174,904,000,000	165,745,000,000
23207	Security Agree To Be Resell	0	0	0	0	0	0	0
23020	Available For Sale Securities	8,491,180,000,000	8,114,531,000,000	6,823,287,000,000	8,067,396,000,000	7,534,838,000,000	5,971,592,000,000	2,803,239,000,000
23319	Machinery Furniture Equipment	328,094,000,000	324,873,000,000	319,939,000,000	314,638,000,000	307,618,000,000	271,779,000,000	218,425,000,000
23552	Fixed Assets Revaluation Reserve	5,239,000,000	5,239,000,000	5,239,000,000	5,239,000,000	5,239,000,000	5,239,000,000	5,239,000,000
23107	Interest Bearing Deposits Assets	8,560,000,000	8,875,000,000	9,185,000,000	9,155,000,000	9,155,000,000	8,780,000,000	8,761,000,000
23016	Allowance For Loans And Lease Losses	1,213,916,000,000	948,284,000,000	835,065,000,000	736,534,000,000	768,925,000,000	699,265,000,000	849,490,000,000
23098	Goodwill And Other Intangible Assets	210,744,000,000	205,251,000,000	196,678,000,000	187,334,000,000	170,612,000,000	129,492,000,000	102,308,000,000
23261	Total Equity Gross Minority Interest	8,777,133,000,000	8,691,036,000,000	8,449,539,000,000	8,834,104,000,000	8,407,995,000,000	7,094,900,000,000	5,878,749,000,000
23259	Total Liabilities Net Minority Interest	12,658,233,000,000	13,278,365,000,000	12,809,337,000,000	13,284,268,000,000	12,753,981,000,000	11,448,956,000,000	10,556,256,000,000
23124	Long Term Debt And Capital Lease Obligation	53,792,000,000	100,765,000,000	60,605,000,000	63,009,000,000	167,746,000,000	80,608,000,000	292,939,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	1,514,275,000,000	1,722,689,000,000	2,095,399,000,000	1,869,677,000,000	1,712,262,000,000	1,952,324,000,000	4,172,200,000,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	0	0	0	0	0	0	0

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,394,000,000	428,000,000	3,346,000,000	3,120,000,000	5,934,000,000
26285	All Taxes Paid	-420,516,000,000	-110,980,000,000	-510,301,000,000	-434,535,000,000	-267,730,000,000
26185	Free Cash Flow	1,568,989,000,000	218,108,000,000	1,927,979,000,000	3,762,695,000,000	980,161,000,000
26027	Changes In Cash	116,724,000,000	-745,515,000,000	877,793,000,000	1,065,893,000,000	220,889,000,000
26182	Issuance Of Debt	0	-50,000,000,000	100,000,000,000	0	200,000,000,000
26016	End Cash Position	4,260,715,000,000	4,260,715,000,000	4,143,991,000,000	3,266,198,000,000	2,200,305,000,000
26112	Purchase Of P P E	-110,068,000,000	-25,368,000,000	-95,635,000,000	-120,466,000,000	-67,449,000,000
26183	Repayment Of Debt	-100,000,000,000	0	0	-200,000,000,000	0
26125	Sale Of Investment	9,974,731,000,000	4,876,638,000,000	6,539,617,000,000	3,019,208,000,000	3,099,621,000,000
26005	Capital Expenditure	-210,121,000,000	-42,503,000,000	-178,080,000,000	-178,994,000,000	-130,864,000,000
26007	Cash Dividends Paid	-681,151,000,000	0	-451,453,000,000	-242,115,000,000	-328,337,000,000
26012	Financing Cash Flow	-812,535,000,000	-50,000,000,000	-375,626,000,000	-454,153,000,000	-187,639,000,000
26013	Investing Cash Flow	-849,851,000,000	-956,126,000,000	-852,640,000,000	-2,421,643,000,000	-702,497,000,000
26014	Operating Cash Flow	1,779,110,000,000	260,611,000,000	2,106,059,000,000	3,941,689,000,000	1,111,025,000,000
26088	Common Stock Payments	0	0	0	0	0
26283	Cash Paymentsfor Loans	0	0	-1,083,994,000,000	-920,852,000,000	-544,631,000,000
26110	Purchase Of Investment	-10,616,855,000,000	-5,790,689,000,000	-7,217,523,000,000	-5,264,977,000,000	-3,677,188,000,000
26015	Beginning Cash Position	4,143,991,000,000	5,006,230,000,000	3,266,198,000,000	2,200,305,000,000	1,979,416,000,000
26277	Cash Receiptsfrom Loans	243,846,000,000	136,556,000,000	126,190,000,000	43,968,000,000	37,032,000,000
26223	Classesof Cash Payments	-4,273,511,000,000	-662,652,000,000	-4,609,265,000,000	-4,288,851,000,000	-3,426,329,000,000
26099	Long Term Debt Issuance	0	-50,000,000,000	100,000,000,000	0	200,000,000,000
26090	Long Term Debt Payments	-100,000,000,000	0	0	-200,000,000,000	0
26108	Purchase Of Intangibles	-100,053,000,000	-17,135,000,000	-82,445,000,000	-58,528,000,000	-63,415,000,000
26101	Short Term Debt Issuance	0	0	100,000,000,000	0	0
26071	Net Common Stock Issuance	0	0	0	0	0
26154	Common Stock Dividend Paid	-681,151,000,000	0	-451,453,000,000	-242,115,000,000	-328,337,000,000
26073	Net Long Term Debt Issuance	-100,000,000,000	-50,000,000,000	100,000,000,000	-200,000,000,000	200,000,000,000
26164	Net Other Financing Charges	-31,384,000,000	0	-24,173,000,000	-12,038,000,000	-18,217,000,000
26119	Net P P E Purchase And Sale	-107,674,000,000	-24,940,000,000	-92,289,000,000	-117,346,000,000	-61,515,000,000
26184	Repurchase Of Capital Stock	0	0	0	0	0
26075	Net Short Term Debt Issuance	0	0	100,000,000,000	0	0
26072	Net Issuance Payments Of Debt	-100,000,000,000	-50,000,000,000	100,000,000,000	-200,000,000,000	200,000,000,000
26226	Paymentson Behalfof Employees	-1,318,775,000,000	-260,673,000,000	-1,175,598,000,000	-1,115,239,000,000	-1,122,377,000,000
26118	Net Investment Purchase And Sale	-642,124,000,000	-914,051,000,000	-677,906,000,000	-2,245,769,000,000	-577,567,000,000
26117	Net Intangibles Purchase And Sale	-100,053,000,000	-17,135,000,000	-82,445,000,000	-58,528,000,000	-63,415,000,000
26228	Other Cash Paymentsfrom Operating Activities	-2,050,742,000,000	-606,881,000,000	-1,499,741,000,000	-1,418,684,000,000	-759,564,000,000
26222	Other Cash Receiptsfrom Operating Activities	4,990,000,000	-12,234,000,000	28,468,000,000	5,001,000,000	69,423,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	-483,478,000,000	-123,265,000,000	-339,631,000,000	-399,541,000,000	-732,027,000,000
26276	Cash Receiptsfrom Depositsby Banksand Customers	94,288,000,000	-611,156,000,000	1,225,069,000,000	3,515,530,000,000	372,702,000,000
26278	Cash Receiptsfrom Securities Related Activities	5,709,497,000,000	1,410,097,000,000	5,335,597,000,000	4,666,041,000,000	4,058,197,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,779,110,000,000	260,611,000,000	2,106,059,000,000	3,941,689,000,000	1,111,025,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	6,052,621,000,000	923,263,000,000	6,715,324,000,000	8,230,540,000,000	4,537,354,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,394,000,000	428,000,000	-6,842,000,000	6,158,000,000	2,650,000,000	3,346,000,000	3,120,000,000	5,934,000,000
26285	All Taxes Paid	-420,516,000,000	-110,980,000,000	-118,189,000,000	-82,844,000,000	-108,503,000,000	-510,301,000,000	-434,535,000,000	-267,730,000,000
26185	Free Cash Flow	1,568,989,000,000	218,108,000,000	875,603,000,000	-311,975,000,000	787,253,000,000	1,927,979,000,000	3,762,695,000,000	980,161,000,000
26027	Changes In Cash	116,724,000,000	-745,515,000,000	1,382,110,000,000	-1,331,307,000,000	811,436,000,000	877,793,000,000	1,065,893,000,000	220,889,000,000
26182	Issuance Of Debt	0	-50,000,000,000	0	0	0	100,000,000,000	0	200,000,000,000
26016	End Cash Position	4,260,715,000,000	4,260,715,000,000	5,006,230,000,000	3,624,120,000,000	4,955,427,000,000	4,143,991,000,000	3,266,198,000,000	2,200,305,000,000
26112	Purchase Of P P E	-110,068,000,000	-25,368,000,000	-41,556,000,000	-20,797,000,000	-22,347,000,000	-95,635,000,000	-120,466,000,000	-67,449,000,000
26183	Repayment Of Debt	-100,000,000,000	0	0	0	-100,000,000,000	0	-200,000,000,000	0
26125	Sale Of Investment	9,974,731,000,000	4,876,638,000,000	2,130,251,000,000	1,306,667,000,000	1,661,175,000,000	6,539,617,000,000	3,019,208,000,000	3,099,621,000,000
26005	Capital Expenditure	-210,121,000,000	-42,503,000,000	-67,681,000,000	-43,660,000,000	-56,277,000,000	-178,080,000,000	-178,994,000,000	-130,864,000,000
26007	Cash Dividends Paid	-681,151,000,000	0	0	0	0	-451,453,000,000	-242,115,000,000	-328,337,000,000
26012	Financing Cash Flow	-812,535,000,000	-50,000,000,000	50,000,000,000	-712,535,000,000	-100,000,000,000	-375,626,000,000	-454,153,000,000	-187,639,000,000
26013	Investing Cash Flow	-849,851,000,000	-956,126,000,000	388,826,000,000	-350,457,000,000	67,906,000,000	-852,640,000,000	-2,421,643,000,000	-702,497,000,000
26014	Operating Cash Flow	1,779,110,000,000	260,611,000,000	943,284,000,000	-268,315,000,000	843,530,000,000	2,106,059,000,000	3,941,689,000,000	1,111,025,000,000
26088	Common Stock Payments	0	0	0	0	0	0	0	0
26283	Cash Paymentsfor Loans	0	0	139,089,000,000	-275,093,000,000	-303,143,000,000	-1,083,994,000,000	-920,852,000,000	-544,631,000,000
26110	Purchase Of Investment	-10,616,855,000,000	-5,790,689,000,000	-1,666,902,000,000	-1,619,622,000,000	-1,539,642,000,000	-7,217,523,000,000	-5,264,977,000,000	-3,677,188,000,000
26015	Beginning Cash Position	4,143,991,000,000	5,006,230,000,000	3,624,120,000,000	4,955,427,000,000	4,143,991,000,000	3,266,198,000,000	2,200,305,000,000	1,979,416,000,000
26277	Cash Receiptsfrom Loans	243,846,000,000	136,556,000,000	42,586,000,000	30,129,000,000	34,575,000,000	126,190,000,000	43,968,000,000	37,032,000,000
26223	Classesof Cash Payments	-4,273,511,000,000	-662,652,000,000	-932,253,000,000	-1,358,474,000,000	-1,320,132,000,000	-4,609,265,000,000	-4,288,851,000,000	-3,426,329,000,000
26099	Long Term Debt Issuance	0	-50,000,000,000	0	0	0	100,000,000,000	0	200,000,000,000
26090	Long Term Debt Payments	-100,000,000,000	0	0	0	-100,000,000,000	0	-200,000,000,000	0
26108	Purchase Of Intangibles	-100,053,000,000	-17,135,000,000	-26,125,000,000	-22,863,000,000	-33,930,000,000	-82,445,000,000	-58,528,000,000	-63,415,000,000
26101	Short Term Debt Issuance	0	0	0	0	0	100,000,000,000	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	0
26154	Common Stock Dividend Paid	-681,151,000,000	0	0	0	0	-451,453,000,000	-242,115,000,000	-328,337,000,000
26073	Net Long Term Debt Issuance	-100,000,000,000	-50,000,000,000	50,000,000,000	0	-100,000,000,000	100,000,000,000	-200,000,000,000	200,000,000,000
26164	Net Other Financing Charges	-31,384,000,000	0	0	0	0	-24,173,000,000	-12,038,000,000	-18,217,000,000
26119	Net P P E Purchase And Sale	-107,674,000,000	-24,940,000,000	-48,398,000,000	-14,639,000,000	-19,697,000,000	-92,289,000,000	-117,346,000,000	-61,515,000,000
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	0
26075	Net Short Term Debt Issuance	0	0	0	0	0	100,000,000,000	0	0
26072	Net Issuance Payments Of Debt	-100,000,000,000	-50,000,000,000	50,000,000,000	0	-100,000,000,000	100,000,000,000	-200,000,000,000	200,000,000,000
26226	Paymentson Behalfof Employees	-1,318,775,000,000	-260,673,000,000	-289,948,000,000	-419,637,000,000	-348,517,000,000	-1,175,598,000,000	-1,115,239,000,000	-1,122,377,000,000
26118	Net Investment Purchase And Sale	-642,124,000,000	-914,051,000,000	463,349,000,000	-312,955,000,000	121,533,000,000	-677,906,000,000	-2,245,769,000,000	-577,567,000,000
26117	Net Intangibles Purchase And Sale	-100,053,000,000	-17,135,000,000	-26,125,000,000	-22,863,000,000	-33,930,000,000	-82,445,000,000	-58,528,000,000	-63,415,000,000
26228	Other Cash Paymentsfrom Operating Activities	-2,050,742,000,000	-606,881,000,000	-536,473,000,000	-457,330,000,000	-450,058,000,000	-1,499,741,000,000	-1,418,684,000,000	-759,564,000,000
26222	Other Cash Receiptsfrom Operating Activities	4,990,000,000	-12,234,000,000	-5,982,000,000	2,013,000,000	21,193,000,000	28,468,000,000	5,001,000,000	69,423,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	-483,478,000,000	-123,265,000,000	-126,732,000,000	-123,570,000,000	-109,911,000,000	-339,631,000,000	-399,541,000,000	-732,027,000,000
26276	Cash Receiptsfrom Depositsby Banksand Customers	94,288,000,000	-611,156,000,000	372,099,000,000	-382,290,000,000	715,635,000,000	1,225,069,000,000	3,515,530,000,000	372,702,000,000
26278	Cash Receiptsfrom Securities Related Activities	5,709,497,000,000	1,410,097,000,000	1,466,834,000,000	1,440,307,000,000	1,392,259,000,000	5,335,597,000,000	4,666,041,000,000	4,058,197,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,779,110,000,000	260,611,000,000	943,284,000,000	-268,315,000,000	843,530,000,000	2,106,059,000,000	3,941,689,000,000	1,111,025,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	6,052,621,000,000	923,263,000,000	1,875,537,000,000	1,090,159,000,000	2,163,662,000,000	6,715,324,000,000	8,230,540,000,000	4,537,354,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
BTPS	PT Bank BTPN Syariah Tbk	2024-04-15	At close: 04:14PM WIB	1,250	1,245	1,235	1,240	1,230.00 - 1,250.00	1,230	1,250	1,210.00 - 2,350.00	1,210	2,350	11,272,200	15,468,169	9,513,000,000,000	1	9	140	Apr 23, 2024 - Apr 24, 2024	70.15 (5.68%)	70	6	Apr 01, 2024	1,865
BTPS	PT Bank BTPN Syariah Tbk	2024-04-12	At close: 04:14PM WIB	1,250	1,245	1,235	1,240	1,230.00 - 1,250.00	1,230	1,250	1,210.00 - 2,350.00	1,210	2,350	11,272,200	15,358,766	9,513,000,000,000	1	9	140	Apr 23, 2024 - Apr 24, 2024	70.15 (5.08%)	70	5	Apr 01, 2024	1,865
BTPS	PT Bank BTPN Syariah Tbk	2024-04-11	At close: 04:14PM WIB	1,250	1,245	1,235	1,240	1,230.00 - 1,250.00	1,230	1,250	1,210.00 - 2,350.00	1,210	2,350	11,272,200	15,451,909	9,513,000,000,000	1	9	140	Apr 23, 2024 - Apr 24, 2024	70.15 (5.08%)	70	5	Apr 01, 2024	1,865
BTPS	PT Bank BTPN Syariah Tbk	2024-04-10	At close: 04:14PM WIB	1,250	1,245	1,235	1,240	1,230.00 - 1,250.00	1,230	1,250	1,210.00 - 2,350.00	1,210	2,350	11,272,200	15,346,633	9,513,000,000,000	1	9	140	Apr 23, 2024 - Apr 24, 2024	70.15 (5.08%)	70	5	Apr 01, 2024	1,865
BTPS	PT Bank BTPN Syariah Tbk	2024-04-05	At close: 04:14PM WIB	1,250	1,245	1,560	1,115	1,230.00 - 1,250.00	1,230	1,250	1,210.00 - 2,350.00	1,210	2,350	11,272,200	14,968,913	9,513,000,000,000	1	9	140	Apr 23, 2024 - Apr 24, 2024	70.15 (5.08%)	70	5	Apr 01, 2024	1,865
BTPS	PT Bank BTPN Syariah Tbk	2024-04-04	At close: 04:14PM WIB	1,245	1,270	1,555	1,185	1,240.00 - 1,285.00	1,240	1,285	1,210.00 - 2,350.00	1,210	2,350	6,739,800	14,957,251	9,629,000,000,000	1	9	140	Apr 23, 2024 - Apr 24, 2024	70.15 (5.08%)	70	5	Apr 01, 2024	1,865
BTPS	PT Bank BTPN Syariah Tbk	2024-04-03	At close: 04:09PM WIB	1,265	1,290	1,580	950	1,250.00 - 1,290.00	1,250	1,290	1,210.00 - 2,350.00	1,210	2,350	9,597,800	14,929,218	9,590,000,000,000	1	9	140	Apr 23, 2024 - Apr 24, 2024	70.15 (5.08%)	70	5	Apr 01, 2024	1,865
BTPS	PT Bank BTPN Syariah Tbk	2024-04-02	At close: 04:14PM WIB	1,260	1,260	1,495	1,140	1,250.00 - 1,285.00	1,250	1,285	1,210.00 - 2,350.00	1,210	2,350	22,776,900	14,635,944	9,744,000,000,000	1	9	140	Apr 23, 2024 - Apr 24, 2024	70.15 (5.08%)	70	5	Apr 01, 2024	1,865
BTPS	PT Bank BTPN Syariah Tbk	2024-04-01	At close: 04:14PM WIB	1,285	1,300	1,610	1,195	1,240.00 - 1,305.00	1,240	1,305	1,210.00 - 2,350.00	1,210	2,350	35,822,300	14,062,932	9,706,000,000,000	1	9	140	Apr 23, 2024 - Apr 24, 2024	70.15 (5.08%)	70	5	Apr 01, 2024	1,865
BTPS	PT Bank BTPN Syariah Tbk	2024-03-29	At close: 04:14PM WIB	1,380	1,380	1,640	1,285	1,335.00 - 1,385.00	1,335	1,385	1,210.00 - 2,350.00	1,210	2,350	20,536,200	14,062,932	10,438,000,000,000	1	10	140	Apr 23, 2024 - Apr 24, 2024	70.15 (5.08%)	70	5	Apr 01, 2024	1,865
BTPS	PT Bank BTPN Syariah Tbk	2024-03-28	At close: 04:14PM WIB	1,380	1,380	1,640	1,285	1,335.00 - 1,385.00	1,335	1,385	1,210.00 - 2,350.00	1,210	2,350	20,536,200	13,827,294	10,438,000,000,000	1	10	140	Apr 23, 2024 - Apr 24, 2024	70.15 (5.08%)	70	5	Apr 01, 2024	1,865
BTPS	PT Bank BTPN Syariah Tbk	2024-03-27	At close: 04:14PM WIB	1,375	1,400	1,375	1,380	1,370.00 - 1,400.00	1,370	1,400	1,210.00 - 2,350.00	1,210	2,350	8,390,400	13,573,708	10,630,000,000,000	1	10	140	Apr 23, 2024 - Apr 24, 2024	70.15 (5.16%)	70	5	Apr 01, 2024	1,865
BTPS	PT Bank BTPN Syariah Tbk	2024-03-26	At close: 04:13PM WIB	1,365	1,370	1,370	1,375	1,365.00 - 1,390.00	1,365	1,390	1,210.00 - 2,350.00	1,210	2,350	7,364,800	13,671,453	10,592,000,000,000	1	10	140	Apr 23, 2024 - Apr 24, 2024	92.50 (6.80%)	93	7	Apr 01, 2024	1,865
BTPS	PT Bank BTPN Syariah Tbk	2024-03-25	At close: 04:14PM WIB	1,360	1,375	1,360	0	1,355.00 - 1,375.00	1,355	1,375	1,210.00 - 2,350.00	1,210	2,350	9,213,900	13,911,303	10,515,000,000,000	1	10	140	Apr 23, 2024 - Apr 24, 2024	92.50 (6.80%)	93	7	Apr 28, 2023	1,865
BTPS	PT Bank BTPN Syariah Tbk	2024-03-22	At close: 04:14PM WIB	1,370	1,370	1,355	1,360	1,350.00 - 1,380.00	1,350	1,380	1,210.00 - 2,350.00	1,210	2,350	9,264,600	13,994,283	10,476,000,000,000	1	10	140	Apr 23, 2024 - Apr 24, 2024	92.50 (6.75%)	93	7	Apr 28, 2023	1,865
BTPS	PT Bank BTPN Syariah Tbk	2024-03-21	At close: 04:11PM WIB	1,320	0	0	0	0.0000 - 0.0000	0	0		0		0	13,488,151	0	1	0	140	Apr 23, 2024 - Apr 24, 2024	92.50 (6.75%)	93	7	Apr 28, 2023	1,865
BTPS	PT Bank BTPN Syariah Tbk	2024-03-14	As of 01:52PM WIB. Market open.	1,250	1,250	1,225	1,230	1,210.00 - 1,250.00	1,210	1,250	1,210.00 - 2,350.00	1,210	2,350	24,204,300	11,806,476	9,436,000,000,000	1	9	140	Apr 23, 2024 - Apr 24, 2024	92.50 (7.40%)	93	7	Apr 28, 2023	1,927
BTPS	PT Bank BTPN Syariah Tbk	2024-03-13	At close: 04:14PM WIB	1,265	1,265	1,245	1,255	1,235.00 - 1,300.00	1,235	1,300	1,235.00 - 2,350.00	1,235	2,350	36,784,300	11,216,596	9,629,000,000,000	1	9	140	Apr 23, 2024 - Apr 24, 2024	92.50 (7.31%)	93	7	Apr 28, 2023	1,927
BTPS	PT Bank BTPN Syariah Tbk	2024-03-11	At close: 04:14PM WIB	1,350	1,350	1,265	1,270	1,260.00 - 1,360.00	1,260	1,360	1,260.00 - 2,350.00	1,260	2,350	68,778,700	11,022,317	9,744,000,000,000	1	9	140	Apr 23, 2024 - Apr 24, 2024	92.50 (7.31%)	93	7	Apr 28, 2023	1,927
BTPS	PT Bank BTPN Syariah Tbk	2024-03-08	At close: 04:14PM WIB	1,350	1,350	1,265	1,270	1,260.00 - 1,360.00	1,260	1,360	1,260.00 - 2,350.00	1,260	2,350	68,778,700	9,925,198	9,744,000,000,000	1	9	140	Apr 23, 2024 - Apr 24, 2024	92.50 (6.85%)	93	7	Apr 28, 2023	1,927
BTPS	PT Bank BTPN Syariah Tbk	2024-03-05	At close: 04:14PM WIB	1,395	1,420	1,355	1,365	1,355.00 - 1,420.00	1,355	1,420	1,325.00 - 2,350.00	1,325	2,350	7,633,500	10,039,141	10,476,000,000,000	1	10	138	Apr 23, 2024 - Apr 24, 2024	92.50 (6.51%)	93	7	Apr 28, 2023	1,927
BTPS	PT Bank BTPN Syariah Tbk	2024-03-04	At close: 04:12PM WIB	1,420	1,425	1,390	1,400	1,380.00 - 1,440.00	1,380	1,440	1,325.00 - 2,350.00	1,325	2,350	8,566,900	10,056,551	10,746,000,000,000	1	10	140	Apr 23, 2024 - Apr 24, 2024	92.50 (6.51%)	93	7	Apr 28, 2023	1,927
BTPS	PT Bank BTPN Syariah Tbk	2024-03-01	At close: 04:14PM WIB	1,375	1,385	1,415	1,425	1,380.00 - 1,435.00	1,380	1,435	1,325.00 - 2,350.00	1,325	2,350	8,209,400	10,251,106	10,938,000,000,000	1	10	140	Apr 23, 2024 - Apr 24, 2024	92.50 (6.73%)	93	7	Apr 28, 2023	1,927
BTPS	PT Bank BTPN Syariah Tbk	2024-02-29	At close: 04:08PM WIB	1,420	0	0	0	0.0000 - 0.0000	0	0		0		0	9,380,096	0	1	0	136	Apr 23, 2024 - Apr 24, 2024	92.50 (6.51%)	93	7	Apr 28, 2023	1,927
BTPS	PT Bank BTPN Syariah Tbk	2024-02-28	At close: 04:14PM WIB	1,415	1,430	1,415	1,425	1,410.00 - 1,435.00	1,410	1,435	1,325.00 - 2,390.00	1,325	2,390	16,375,000	9,225,572	10,938,000,000,000	1	10	140	Apr 23, 2024 - Apr 24, 2024	92.50 (6.54%)	93	7	Apr 28, 2023	1,927
BTPS	PT Bank BTPN Syariah Tbk	2024-02-27	At close: 04:14PM WIB	1,355	1,355	1,410	1,415	1,355.00 - 1,420.00	1,355	1,420	1,325.00 - 2,400.00	1,325	2,400	21,185,600	9,113,872	10,900,000,000,000	1	10	140	Apr 23, 2024 - Apr 24, 2024	92.50 (6.83%)	93	7	Apr 28, 2023	1,927
BTPS	PT Bank BTPN Syariah Tbk	2024-02-26	At close: 04:13PM WIB	1,340	1,340	1,355	1,360	1,330.00 - 1,365.00	1,330	1,365	1,325.00 - 2,430.00	1,325	2,430	20,774,500	9,046,269	10,438,000,000,000	1	10	140	Apr 23, 2024 - Apr 24, 2024	92.50 (6.90%)	93	7	Apr 28, 2023	1,927
BTPS	PT Bank BTPN Syariah Tbk	2024-02-23	At close: 04:14PM WIB	1,375	1,380	1,335	1,340	1,325.00 - 1,385.00	1,325	1,385	1,325.00 - 2,430.00	1,325	2,430	17,354,600	8,807,169	10,322,000,000,000	1	10	140	Apr 23, 2024 - Apr 24, 2024	92.50 (6.73%)	93	7	Apr 28, 2023	1,927
BTPS	PT Bank BTPN Syariah Tbk (BTPS.JK)	2024-02-22	At close: 04:09PM WIB	1,395	1,400	1,375	1,380	1,370.00 - 1,400.00	1,370	1,400	1,360.00 - 2,430.00	1,360	2,430	7,545,600	8,856,581	10,592,000,000,000	1	10	140	Apr 23, 2024 - Apr 24, 2024	92.50 (6.63%)	93	7	Apr 28, 2023	1,927
BTPS	PT Bank BTPN Syariah Tbk (BTPS.JK)	2024-02-21	At close: 04:14PM WIB	1,400	1,420	1,395	1,400	1,390.00 - 1,420.00	1,390	1,420	1,360.00 - 2,440.00	1,360	2,440	5,473,800	8,839,015	10,746,000,000,000	1	10	140	Apr 23, 2024 - Apr 24, 2024	92.50 (6.61%)	93	7	Apr 28, 2023	1,927

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing 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)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
BTPS	PT Bank BTPN Syariah Tbk	2024-04-15	9,510,000,000,000	9	6	2	1	1	-45	23	2,350	1,210	1,384	1,751	15,360,000	17,240,000	7,700,000,000	7,840,000,000	2,020,000,000	76	16	70	6	70	6	66	N/A	Apr 01, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-04-12	9,510,000,000,000	9	6	2	1	1	-46	24	2,350	1,210	1,400	1,759	15,450,000	16,450,000	7,700,000,000	7,840,000,000	2,050,000,000	76	16	70	5	0	0	66	N/A	Apr 01, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-04-11	9,510,000,000,000	9	6	2	1	1	-44	27	2,350	1,210	1,400	1,759	15,350,000	16,450,000	7,700,000,000	7,840,000,000	2,050,000,000	76	16	70	5	0	0	66	N/A	Apr 01, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-04-10	9,510,000,000,000	9	6	2	1	1	-44	27	2,350	1,210	1,400	1,759	15,350,000	16,450,000	7,700,000,000	7,840,000,000	2,050,000,000	76	16	70	5	0	0	66	N/A	Apr 01, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-04-05	9,590,000,000,000	9	6	2	1	1	-42	27	2,350	0	1,437	1,780	14,960,000	17,810,000	7,700,000,000	7,840,000,000	2,050,000,000	76	16	70	5	0	0	66	N/A	Apr 01, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-04-04	9,740,000,000,000	9	6	2	1	1	-39	27	2,350	0	1,447	1,784	14,930,000	18,710,000	7,700,000,000	7,840,000,000	2,050,000,000	76	16	70	5	0	0	66	N/A	Apr 01, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-04-03	9,740,000,000,000	9	6	2	1	1	-42	28	2,350	0	1,456	1,787	14,640,000	17,440,000	7,700,000,000	7,840,000,000	2,050,000,000	76	16	70	5	0	0	66	N/A	Apr 01, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-04-02	9,710,000,000,000	9	6	2	1	1	-38	27	2,350	0	1,466	1,790	14,060,000	17,350,000	7,700,000,000	7,840,000,000	2,050,000,000	76	16	70	5	0	0	66	N/A	Apr 01, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-04-01	10,440,000,000,000	10	7	2	1	1	-38	27	2,350	0	1,466	1,790	14,060,000	17,350,000	7,700,000,000	7,840,000,000	2,050,000,000	76	16	70	5	0	0	66	N/A	Apr 01, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-03-29	10,440,000,000,000	10	7	2	1	1	-36	30	2,350	1,210	1,472	1,793	13,830,000	19,770,000	7,700,000,000	7,840,000,000	2,050,000,000	76	16	70	5	0	0	66	N/A	Apr 01, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-03-28	10,630,000,000,000	10	7	2	1	1	-37	29	2,350	0	1,477	1,796	13,570,000	20,950,000	7,700,000,000	7,840,000,000	2,050,000,000	76	16	70	5	0	0	66	N/A	Apr 01, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-03-27	10,480,000,000,000	10	7	2	1	1	-36	31	2,350	0	1,482	1,798	13,670,000	27,830,000	7,700,000,000	7,840,000,000	2,050,000,000	76	16	70	5	0	0	66	N/A	Apr 01, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-03-26	10,480,000,000,000	10	7	2	1	1	0	0	2,350	0	1,487	1,801	13,910,000	28,600,000	7,700,000,000	0	2,050,000,000	76	16	93	7	0	0	66	N/A	Apr 01, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-03-25	10,480,000,000,000	10	7	2	1	1	0	0	2,350	1,210	1,487	1,801	13,910,000	28,600,000	7,700,000,000	0	2,050,000,000	76	16	93	7	0	0	66	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-03-22	10,550,000,000,000	10	7	2	1	1	0	0	2,350	0	1,498	1,806	13,490,000	25,680,000	7,700,000,000	0	2,050,000,000	76	16	93	7	0	0	66	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-03-21	10,170,000,000,000	9	6	2	1	1	0	0	2,350	1,210	1,498	1,806	13,490,000	25,680,000	7,700,000,000	0	2,050,000,000	76	16	93	7	0	0	66	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-03-14	9,630,000,000,000	9	6	2	1	1	0	0	2,350	0	1,546	1,825	11,220,000	22,840,000	7,700,000,000	0	2,310,000,000	72	17	93	7	0	0	66	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-03-13	9,740,000,000,000	9	6	2	1	1	0	0	2,350	0	1,546	1,825	11,110,000	22,840,000	7,700,000,000	0	2,310,000,000	72	17	93	7	0	0	66	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-03-11	9,740,000,000,000	9	6	2	1	1	0	0	2,350	1,260	1,546	1,825	10,920,000	22,840,000	7,700,000,000	0	2,310,000,000	72	17	93	7	0	0	66	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-03-08	10,400,000,000,000	10	7	2	1	1	0	0	2,350	1,295	1,553	1,829	9,930,000	17,700,000	7,700,000,000	0	2,310,000,000	72	17	93	7	0	0	66	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-03-05	10,940,000,000,000	10	7	2	1	1	0	0	2,350	0	1,575	1,841	10,060,000	19,200,000	7,700,000,000	0	2,310,000,000	72	17	93	7	0	0	66	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	138	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-03-04	10,940,000,000,000	10	7	2	1	1	0	0	2,350	1,325	1,575	1,841	10,060,000	19,200,000	7,700,000,000	0	2,310,000,000	72	17	93	7	0	0	66	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-03-01	10,590,000,000,000	10	7	2	1	1	0	0	2,350	1,325	1,580	1,845	10,250,000	19,930,000	7,700,000,000	0	2,310,000,000	72	17	93	7	0	0	66	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	140	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-02-29	10,940,000,000,000	10	7	2	1	1	-39	27	2,350	0	1,585	1,848	9,380,000	14,470,000	7,700,000,000	7,960,000,000	2,310,000,000	72	17	93	7	0	0	66	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	445	-40	1,080,000,000,000	136	-83	3,600,000,000,000	467	53,790,000,000	1,139	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-02-28	10,900,000,000,000	10	7	2	1	1	0	0	2,400	0	1,593	1,854	9,110,000	18,000,000	7,700,000,000	0	2,330,000,000	72	17	93	7	0	0	66	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	444	-39	1,080,000,000,000	140	-83	842,270,000,000	109	0	1,130	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-02-27	10,440,000,000,000	10	7	2	1	1	0	0	2,430	0	1,597	1,857	9,050,000	16,870,000	7,700,000,000	0	2,330,000,000	72	17	93	7	0	0	66	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	444	-39	1,080,000,000,000	140	-83	842,270,000,000	109	0	1,130	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk	2024-02-26	10,320,000,000,000	10	7	2	1	1	0	0	2,430	0	1,597	1,857	9,050,000	16,870,000	7,700,000,000	0	2,330,000,000	72	17	93	7	0	0	66	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	444	-39	1,080,000,000,000	140	-83	842,270,000,000	109	0	1,130	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk (BTPS.JK)	2024-02-23	10,590,000,000,000	10	7	2	1	1	0	0	2,430	0	1,607	1,864	8,860,000	15,690,000	7,700,000,000	0	2,330,000,000	72	17	93	7	0	0	66	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	444	-39	1,080,000,000,000	140	-83	842,270,000,000	109	0	1,130	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk (BTPS.JK)	2024-02-22	10,750,000,000,000	10	7	2	1	1	0	0	2,430	1,360	1,607	1,864	8,860,000	15,690,000	7,700,000,000	0	2,330,000,000	72	17	93	7	0	0	66	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	444	-39	1,080,000,000,000	140	-83	842,270,000,000	109	0	1,130	1,760,000,000,000
BTPS	PT Bank BTPN Syariah Tbk (BTPS.JK)	2024-02-21	10,780,000,000,000	10	7	2	1	1	0	0	2,440	1,360	1,610	1,867	8,840,000	15,510,000	7,700,000,000	0	2,330,000,000	72	17	93	7	0	0	66	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	16	5	13	3,420,000,000,000	444	-39	1,080,000,000,000	140	-83	842,270,000,000	109	0	1,130	1,760,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,170	1,170	1,170	1,170	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	1,180	1,180	1,175	1,175	25,700
2024-05-08	15:48:00	1,175	1,180	1,175	1,180	103,800
2024-05-08	15:47:00	1,175	1,180	1,175	1,175	21,200
2024-05-08	15:46:00	1,175	1,175	1,170	1,175	87,200
2024-05-08	15:45:00	1,175	1,180	1,175	1,175	167,900
2024-05-08	15:44:00	1,180	1,180	1,180	1,180	200
2024-05-08	15:43:00	1,175	1,180	1,175	1,180	2,800
2024-05-08	15:42:00	1,180	1,180	1,175	1,175	67,800
2024-05-08	15:41:00	1,175	1,175	1,175	1,175	0
2024-05-08	15:40:00	1,175	1,175	1,170	1,175	275,300
2024-05-08	15:39:00	1,175	1,180	1,175	1,180	3,200
2024-05-08	15:38:00	1,180	1,180	1,175	1,175	2,200
2024-05-08	15:37:00	1,180	1,180	1,175	1,175	400
2024-05-08	15:36:00	1,180	1,180	1,175	1,175	103,500
2024-05-08	15:35:00	1,180	1,180	1,180	1,180	0
2024-05-08	15:34:00	1,175	1,180	1,175	1,180	31,000
2024-05-08	15:33:00	1,175	1,180	1,175	1,175	437,800
2024-05-08	15:32:00	1,175	1,180	1,170	1,175	94,700
2024-05-08	15:31:00	1,175	1,180	1,175	1,180	195,300

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,170	1,170	1,170	1,170	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	1,175	1,180	1,175	1,175	129,500
2024-05-08	15:46:00	1,175	1,180	1,170	1,175	108,400
2024-05-08	15:44:00	1,180	1,180	1,175	1,175	168,100
2024-05-08	15:42:00	1,180	1,180	1,175	1,180	70,600
2024-05-08	15:40:00	1,175	1,175	1,170	1,175	275,300
2024-05-08	15:38:00	1,180	1,180	1,175	1,180	5,400
2024-05-08	15:36:00	1,180	1,180	1,175	1,175	103,900
2024-05-08	15:34:00	1,175	1,180	1,175	1,180	31,000
2024-05-08	15:32:00	1,175	1,180	1,170	1,175	532,500
2024-05-08	15:30:00	1,180	1,180	1,175	1,180	196,900
2024-05-08	15:28:00	1,180	1,185	1,175	1,180	144,700
2024-05-08	15:26:00	1,180	1,185	1,180	1,180	9,500
2024-05-08	15:24:00	1,185	1,190	1,180	1,185	136,400
2024-05-08	15:22:00	1,180	1,185	1,180	1,185	5,900
2024-05-08	15:20:00	1,175	1,185	1,175	1,185	229,600
2024-05-08	15:18:00	1,175	1,180	1,175	1,175	24,100
2024-05-08	15:16:00	1,185	1,185	1,175	1,175	34,400
2024-05-08	15:14:00	1,185	1,185	1,185	1,185	0
2024-05-08	15:12:00	1,180	1,185	1,175	1,185	23,800
2024-05-08	15:11:47	1,180	1,180	1,180	1,180	0
2024-05-08	15:10:00	1,175	1,180	1,175	1,180	17,500
2024-05-08	15:08:00	1,180	1,185	1,175	1,175	27,300
2024-05-08	15:06:00	1,175	1,185	1,175	1,180	113,600
2024-05-08	15:04:00	1,180	1,180	1,175	1,175	1,700

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,170	1,170	1,170	1,170	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	1,175	1,180	1,170	1,175	405,800
2024-05-08	15:40:00	1,175	1,180	1,170	1,180	340,600
2024-05-08	15:35:00	1,180	1,180	1,175	1,180	106,700
2024-05-08	15:30:00	1,180	1,180	1,170	1,180	760,400
2024-05-08	15:25:00	1,190	1,190	1,175	1,180	159,600
2024-05-08	15:20:00	1,175	1,190	1,175	1,185	366,500
2024-05-08	15:15:00	1,185	1,185	1,175	1,175	58,500
2024-05-08	15:11:47	1,180	1,180	1,180	1,180	0
2024-05-08	15:10:00	1,175	1,185	1,175	1,185	40,900
2024-05-08	15:05:00	1,180	1,185	1,175	1,175	141,300
2024-05-08	15:00:00	1,180	1,185	1,175	1,180	287,300
2024-05-08	14:55:00	1,180	1,180	1,170	1,180	234,600
2024-05-08	14:50:00	1,175	1,180	1,170	1,175	215,300
2024-05-08	14:45:00	1,175	1,185	1,175	1,175	113,500
2024-05-08	14:40:00	1,175	1,185	1,175	1,175	124,800
2024-05-08	14:35:00	1,180	1,180	1,175	1,175	140,200
2024-05-08	14:30:00	1,175	1,185	1,170	1,180	380,200
2024-05-08	14:25:00	1,175	1,180	1,175	1,175	108,300
2024-05-08	14:20:00	1,185	1,190	1,170	1,180	902,900
2024-05-08	14:16:21	1,180	1,180	1,180	1,180	0
2024-05-08	14:15:00	1,195	1,200	1,180	1,190	1,473,300
2024-05-08	14:10:00	1,200	1,200	1,195	1,200	12,200
2024-05-08	14:05:00	1,195	1,200	1,195	1,200	231,600
2024-05-08	14:00:00	1,200	1,200	1,195	1,195	32,500
2024-05-08	13:55:00	1,200	1,200	1,195	1,200	558,200
2024-05-08	13:50:00	1,200	1,205	1,200	1,200	26,500
2024-05-08	13:45:00	1,200	1,200	1,200	1,200	64,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,170	1,170	1,170	1,170	0
2024-05-08	15:45:00	1,175	1,180	1,170	1,175	405,800
2024-05-08	15:30:00	1,180	1,180	1,170	1,180	1,207,700
2024-05-08	15:15:00	1,185	1,190	1,175	1,180	584,600
2024-05-08	15:11:47	1,180	1,180	1,180	1,180	0
2024-05-08	15:00:00	1,180	1,185	1,175	1,185	469,500
2024-05-08	14:45:00	1,175	1,185	1,170	1,180	563,400
2024-05-08	14:30:00	1,175	1,185	1,170	1,175	645,200
2024-05-08	14:16:21	1,180	1,180	1,180	1,180	0
2024-05-08	14:15:00	1,195	1,200	1,170	1,175	2,484,500
2024-05-08	14:00:00	1,200	1,200	1,195	1,200	276,300
2024-05-08	13:45:00	1,200	1,205	1,195	1,200	648,700
2024-05-08	13:30:00	1,200	1,205	1,195	1,205	725,400
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	11:59:57	1,200	1,200	1,200	1,200	0
2024-05-08	11:45:00	1,205	1,210	1,200	1,200	288,600
2024-05-08	11:44:12	1,205	1,205	1,205	1,205	0
2024-05-08	11:30:00	1,205	1,210	1,205	1,205	152,700
2024-05-08	11:15:00	1,200	1,210	1,195	1,205	1,327,000
2024-05-08	11:00:39	1,200	1,200	1,200	1,200	0
2024-05-08	11:00:00	1,200	1,210	1,200	1,200	178,500
2024-05-08	10:45:00	1,210	1,215	1,200	1,205	2,026,600
2024-05-08	10:30:00	1,200	1,210	1,200	1,210	657,900
2024-05-08	10:17:53	1,200	1,200	1,200	1,200	0
2024-05-08	10:15:00	1,200	1,200	1,195	1,200	379,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,170	1,170	1,170	1,170	0
2024-05-08	15:30:00	1,180	1,180	1,170	1,175	1,613,500
2024-05-08	15:11:47	1,180	1,180	1,180	1,180	0
2024-05-08	15:00:00	1,180	1,190	1,175	1,180	1,054,100
2024-05-08	14:30:00	1,175	1,185	1,170	1,180	1,208,600
2024-05-08	14:16:21	1,180	1,180	1,180	1,180	0
2024-05-08	14:00:00	1,200	1,200	1,170	1,175	2,760,800
2024-05-08	13:30:00	1,200	1,205	1,195	1,200	1,374,100
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	11:59:57	1,200	1,200	1,200	1,200	0
2024-05-08	11:44:12	1,205	1,205	1,205	1,205	0
2024-05-08	11:30:00	1,205	1,210	1,200	1,200	441,300
2024-05-08	11:00:39	1,200	1,200	1,200	1,200	0
2024-05-08	11:00:00	1,200	1,210	1,195	1,205	1,505,500
2024-05-08	10:30:00	1,200	1,215	1,200	1,205	2,684,500
2024-05-08	10:17:53	1,200	1,200	1,200	1,200	0
2024-05-08	10:00:00	1,195	1,205	1,195	1,200	721,200
2024-05-08	09:30:13	1,200	1,200	1,200	1,200	0
2024-05-08	09:30:00	1,200	1,205	1,195	1,195	791,800
2024-05-08	09:00:00	1,220	1,220	1,195	1,205	706,400
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	1,200	1,200	1,180	1,190	2,249,000
2024-05-07	15:22:33	1,190	1,190	1,190	1,190	0
2024-05-07	15:00:00	1,195	1,200	1,190	1,200	896,200
2024-05-07	14:30:00	1,195	1,200	1,195	1,200	616,000
2024-05-07	14:22:41	1,200	1,200	1,200	1,200	0
2024-05-07	14:00:00	1,195	1,200	1,195	1,200	523,600
2024-05-07	13:30:26	1,200	1,200	1,200	1,200	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,170	1,170	1,170	1,170	0
2024-05-08	15:11:47	1,180	1,180	1,180	1,180	0
2024-05-08	15:00:00	1,180	1,190	1,170	1,175	2,667,600
2024-05-08	14:16:21	1,180	1,180	1,180	1,180	0
2024-05-08	14:00:00	1,200	1,200	1,170	1,180	3,969,400
2024-05-08	13:00:00	1,200	1,205	1,195	1,200	1,374,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:57	1,200	1,200	1,200	1,200	0
2024-05-08	11:44:12	1,205	1,205	1,205	1,205	0
2024-05-08	11:00:39	1,200	1,200	1,200	1,200	0
2024-05-08	11:00:00	1,200	1,210	1,195	1,200	1,946,300
2024-05-08	10:17:53	1,200	1,200	1,200	1,200	0
2024-05-08	10:00:00	1,195	1,215	1,195	1,205	3,405,700
2024-05-08	09:30:13	1,200	1,200	1,200	1,200	0
2024-05-08	09:00:00	1,220	1,220	1,195	1,195	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:22:33	1,190	1,190	1,190	1,190	0
2024-05-07	15:00:00	1,195	1,200	1,180	1,190	3,145,200
2024-05-07	14:22:41	1,200	1,200	1,200	1,200	0
2024-05-07	14:00:00	1,195	1,200	1,195	1,200	1,139,600
2024-05-07	13:30:26	1,200	1,200	1,200	1,200	0
2024-05-07	13:00:00	1,200	1,200	1,195	1,200	149,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:05	1,200	1,200	1,200	1,200	0
2024-05-07	11:50:25	1,200	1,200	1,200	1,200	0
2024-05-07	11:00:00	1,200	1,205	1,195	1,200	1,406,800
2024-05-07	10:58:00	1,195	1,195	1,195	1,195	0
2024-05-07	10:14:54	1,210	1,210	1,210	1,210	0
2024-05-07	10:00:00	1,205	1,210	1,195	1,195	1,288,700
2024-05-07	09:30:57	1,205	1,205	1,205	1,205	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,170	1,170	1,170	1,170	0
2024-05-08	15:11:47	1,180	1,180	1,180	1,180	0
2024-05-08	15:00:00	1,180	1,190	1,170	1,170	5,455,200
2024-05-08	14:16:21	1,180	1,180	1,180	1,180	0
2024-05-08	13:30:00	1,200	1,205	1,170	1,180	5,343,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:57	1,200	1,200	1,200	1,200	0
2024-05-08	11:44:12	1,205	1,205	1,205	1,205	0
2024-05-08	11:00:39	1,200	1,200	1,200	1,200	0
2024-05-08	10:30:00	1,200	1,215	1,195	1,200	4,631,300
2024-05-08	10:17:53	1,200	1,200	1,200	1,200	0
2024-05-08	09:30:13	1,200	1,200	1,200	1,200	0
2024-05-08	09:00:00	1,220	1,220	1,195	1,200	2,219,400
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:22:33	1,190	1,190	1,190	1,190	0
2024-05-07	15:00:00	1,195	1,200	1,180	1,195	3,393,400
2024-05-07	14:22:41	1,200	1,200	1,200	1,200	0
2024-05-07	13:30:26	1,200	1,200	1,200	1,200	0
2024-05-07	13:30:00	1,200	1,200	1,195	1,200	5,559,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:05	1,200	1,200	1,200	1,200	0
2024-05-07	11:50:25	1,200	1,200	1,200	1,200	0
2024-05-07	10:58:00	1,195	1,195	1,195	1,195	0
2024-05-07	10:30:00	1,210	1,210	1,195	1,200	2,408,800
2024-05-07	10:14:54	1,210	1,210	1,210	1,210	0
2024-05-07	09:30:57	1,205	1,205	1,205	1,205	0
2024-05-07	09:00:00	1,195	1,210	1,190	1,205	1,615,900
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:38:40	1,200	1,200	1,200	1,200	0
2024-05-06	15:00:00	1,205	1,205	1,195	1,195	1,742,500

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,220	1,220	1,170	1,170	18,020,000
2024-05-07	09:00:00	1,195	1,210	1,180	1,195	8,826,200
2024-05-06	09:00:00	1,230	1,230	1,190	1,195	7,946,000
2024-05-03	09:00:00	1,180	1,215	1,160	1,200	11,397,100
2024-05-02	09:00:00	1,240	1,240	1,160	1,175	17,886,600
2024-04-30	09:00:00	1,130	1,235	1,125	1,215	34,391,900
2024-04-29	09:00:00	1,020	1,195	1,020	1,125	67,067,000
2024-04-26	09:00:00	1,080	1,080	1,020	1,020	24,525,900
2024-04-25	09:00:00	1,085	1,090	1,050	1,075	13,330,300
2024-04-24	09:00:00	1,165	1,165	1,075	1,085	20,352,700
2024-04-23	09:00:00	1,120	1,170	1,115	1,140	20,413,600
2024-04-22	09:00:00	1,115	1,120	1,100	1,115	11,102,700
2024-04-19	09:00:00	1,105	1,125	1,085	1,100	16,303,300
2024-04-18	09:00:00	1,125	1,140	1,100	1,105	17,545,900
2024-04-17	09:00:00	1,190	1,190	1,115	1,125	27,653,700
2024-04-16	09:00:00	1,255	1,255	1,165	1,165	26,188,300
2024-04-05	09:00:00	1,245	1,250	1,230	1,235	11,272,200
2024-04-04	09:00:00	1,270	1,285	1,240	1,250	6,735,000
2024-04-03	09:00:00	1,290	1,290	1,245	1,245	9,597,800
2024-04-02	09:00:00	1,260	1,285	1,250	1,265	22,776,900
2024-04-01	09:00:00	1,300	1,305	1,240	1,260	35,822,400
2024-03-28	09:00:00	1,380	1,385	1,335	1,355	20,536,200
2024-03-27	09:00:00	1,400	1,400	1,370	1,380	8,390,400
2024-03-26	09:00:00	1,390	1,390	1,365	1,375	7,364,800
2024-03-25	09:00:00	1,375	1,375	1,355	1,365	9,213,900
2024-03-22	09:00:00	1,370	1,380	1,350	1,360	9,264,400
2024-03-21	09:00:00	1,320	1,415	1,320	1,370	31,358,700
2024-03-20	09:00:00	1,310	1,335	1,285	1,320	23,794,300
2024-03-19	09:00:00	1,260	1,310	1,260	1,300	18,620,400
2024-03-18	09:00:00	1,255	1,280	1,230	1,260	10,022,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,195	1,210	1,180	1,195	8,826,200
2024-05-06	09:00:00	1,230	1,230	1,190	1,195	7,946,000
2024-05-02	09:00:00	1,240	1,240	1,160	1,175	17,886,600
2024-04-30	09:00:00	1,130	1,235	1,125	1,215	34,391,900
2024-04-29	09:00:00	1,020	1,195	1,020	1,125	67,067,000
2024-04-26	09:00:00	1,080	1,080	1,020	1,020	24,525,900
2024-04-25	09:00:00	1,085	1,090	1,050	1,075	13,330,300
2024-04-24	09:00:00	1,165	1,165	1,075	1,085	20,352,700
2024-04-23	09:00:00	1,120	1,170	1,115	1,140	20,413,600
2024-04-22	09:00:00	1,115	1,120	1,100	1,115	11,102,700
2024-04-19	09:00:00	1,105	1,125	1,085	1,100	16,303,300
2024-04-18	09:00:00	1,125	1,140	1,100	1,105	17,545,900
2024-04-17	09:00:00	1,190	1,190	1,115	1,125	27,653,700
2024-04-16	09:00:00	1,255	1,255	1,165	1,165	26,188,300
2024-04-05	09:00:00	1,245	1,250	1,230	1,235	11,272,200
2024-04-04	09:00:00	1,270	1,285	1,240	1,250	6,735,000
2024-04-03	09:00:00	1,290	1,290	1,245	1,245	9,597,800
2024-04-02	09:00:00	1,260	1,285	1,250	1,265	22,776,900
2024-04-01	09:00:00	1,300	1,305	1,240	1,260	35,822,400
2024-03-28	09:00:00	1,380	1,385	1,335	1,355	20,536,200
2024-03-27	09:00:00	1,400	1,400	1,370	1,380	8,390,400
2024-03-26	09:00:00	1,390	1,390	1,365	1,375	7,364,800
2024-03-25	09:00:00	1,375	1,375	1,355	1,365	9,213,900
2024-03-22	09:00:00	1,370	1,380	1,350	1,360	9,264,400
2024-03-21	09:00:00	1,320	1,415	1,320	1,370	31,358,700
2024-03-20	09:00:00	1,310	1,335	1,285	1,320	23,794,300
2024-03-19	09:00:00	1,260	1,310	1,260	1,300	18,620,400
2024-03-18	09:00:00	1,255	1,280	1,230	1,260	10,022,500
2024-03-15	09:00:00	1,245	1,305	1,240	1,245	34,976,700
2024-03-14	09:00:00	1,250	1,250	1,210	1,245	44,659,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,230	1,230	1,170	1,170	34,792,200
2024-04-28	00:00:00	1,020	1,240	1,020	1,200	130,742,600
2024-04-21	00:00:00	1,115	1,170	1,020	1,020	89,725,200
2024-04-14	00:00:00	1,255	1,255	1,085	1,100	87,691,200
2024-04-07	00:00:00	1,235	1,235	1,235	1,235	0
2024-03-31	00:00:00	1,300	1,305	1,230	1,235	86,204,300
2024-03-24	00:00:00	1,375	1,400	1,335	1,355	45,505,300
2024-03-17	00:00:00	1,255	1,415	1,230	1,360	93,060,300
2024-03-10	00:00:00	1,265	1,305	1,210	1,245	116,420,300
2024-03-03	00:00:00	1,425	1,440	1,260	1,265	96,506,800
2024-02-25	00:00:00	1,340	1,510	1,330	1,420	131,922,000
2024-02-18	00:00:00	1,425	1,430	1,325	1,340	60,092,300
2024-02-11	00:00:00	1,650	1,650	1,420	1,420	99,161,100
2024-02-04	00:00:00	1,615	1,665	1,560	1,650	22,531,100
2024-01-28	00:00:00	1,610	1,625	1,550	1,590	22,209,200
2024-01-21	00:00:00	1,625	1,655	1,600	1,610	19,760,700
2024-01-14	00:00:00	1,760	1,775	1,620	1,620	36,000,000
2024-01-07	00:00:00	1,630	1,770	1,590	1,755	50,095,800
2023-12-31	00:00:00	1,690	1,695	1,600	1,625	22,385,200
2023-12-24	00:00:00	1,645	1,700	1,620	1,690	22,799,500
2023-12-17	00:00:00	1,640	1,720	1,600	1,645	32,148,100
2023-12-10	00:00:00	1,585	1,660	1,565	1,640	28,828,400
2023-12-03	00:00:00	1,615	1,670	1,570	1,580	54,840,200
2023-11-26	00:00:00	1,805	1,815	1,600	1,615	62,878,300
2023-11-19	00:00:00	1,780	1,825	1,745	1,805	29,849,600
2023-11-12	00:00:00	1,705	1,795	1,645	1,775	43,786,400
2023-11-05	00:00:00	1,640	1,755	1,615	1,705	49,494,100
2023-10-29	00:00:00	1,565	1,655	1,550	1,615	45,263,600
2023-10-22	00:00:00	1,605	1,630	1,555	1,565	83,933,400
2023-10-15	00:00:00	1,845	1,870	1,575	1,605	148,932,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,240	1,240	1,160	1,170	64,075,900
2024-03-31	00:00:00	1,300	1,305	1,020	1,215	365,079,600
2024-02-29	00:00:00	1,385	1,440	1,210	1,355	359,702,100
2024-01-31	00:00:00	1,590	1,665	1,325	1,375	313,743,100
2023-12-31	00:00:00	1,690	1,775	1,580	1,590	142,204,900
2023-11-30	00:00:00	1,655	1,720	1,565	1,690	150,205,300
2023-10-31	00:00:00	1,600	1,825	1,575	1,655	197,233,600
2023-09-30	00:00:00	1,925	1,925	1,550	1,575	327,365,100
2023-08-31	00:00:00	2,170	2,230	1,860	1,905	251,593,400
2023-07-31	00:00:00	2,130	2,260	2,050	2,160	228,206,200
2023-06-30	00:00:00	2,070	2,350	2,060	2,130	472,295,500
2023-05-31	00:00:00	1,900	2,200	1,855	2,070	542,013,800
2023-04-30	00:00:00	2,140	2,160	1,885	1,900	320,379,300
2023-03-31	00:00:00	2,340	2,340	2,110	2,140	72,492,600
2023-02-28	00:00:00	2,120	2,210	2,120	2,190	39,490,000
2023-01-31	00:00:00	2,390	2,400	2,290	2,340	27,274,100
2022-12-31	00:00:00	2,790	2,890	2,450	2,560	126,501,500
2022-11-30	00:00:00	3,150	3,200	2,650	2,790	118,123,100
2022-10-31	00:00:00	2,970	3,380	2,960	3,200	138,848,100
2022-09-30	00:00:00	2,730	3,020	2,630	2,950	82,954,500
2022-08-31	00:00:00	2,960	3,070	2,670	2,730	56,564,300
2022-07-31	00:00:00	2,810	3,070	2,700	2,960	58,334,900
2022-06-30	00:00:00	2,820	2,870	2,530	2,810	59,771,800
2022-05-31	00:00:00	3,050	3,180	2,810	2,820	57,876,300
2022-04-30	00:00:00	3,450	3,500	2,830	3,050	87,058,100
2022-03-31	00:00:00	3,360	3,460	3,100	3,450	104,866,800
2022-02-28	00:00:00	3,600	3,650	2,930	3,300	120,962,500
2022-01-31	00:00:00	3,480	3,990	3,400	3,590	69,648,400
2021-12-31	00:00:00	3,600	3,790	3,300	3,480	54,394,700
2021-11-30	00:00:00	3,590	3,940	3,300	3,580	84,439,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,240	1,240	1,160	1,170	64,075,900
2024-03-31	00:00:00	1,300	1,305	1,020	1,215	365,079,600
2024-02-29	00:00:00	1,385	1,440	1,210	1,355	359,702,100
2024-01-31	00:00:00	1,590	1,665	1,020	1,215	1,038,524,800
2023-12-31	00:00:00	1,690	1,775	1,210	1,355	815,650,100
2023-11-30	00:00:00	1,655	1,775	1,325	1,375	606,153,300
2023-10-31	00:00:00	1,600	1,825	1,565	1,590	489,643,800
2023-09-30	00:00:00	1,925	1,925	1,550	1,690	674,804,000
2023-08-31	00:00:00	2,170	2,230	1,550	1,655	776,192,100
2023-07-31	00:00:00	2,130	2,260	1,550	1,575	807,164,700
2023-06-30	00:00:00	2,070	2,350	1,860	1,905	952,095,100
2023-05-31	00:00:00	1,900	2,350	1,855	2,160	1,242,515,500
2023-04-30	00:00:00	1,900	2,350	1,855	2,130	1,014,309,300
2023-03-31	00:00:00	2,140	2,200	1,855	2,070	862,393,100
2023-02-28	00:00:00	2,200	2,340	1,885	1,900	491,478,600
2023-01-31	00:00:00	2,370	2,390	2,000	2,140	399,087,600
2022-10-31	00:00:00	2,970	3,380	2,450	2,560	383,472,700
2022-07-31	00:00:00	2,810	3,070	2,630	2,950	197,853,700
2022-04-30	00:00:00	3,450	3,500	2,530	2,810	204,706,200
2022-01-31	00:00:00	3,480	3,990	2,930	3,450	295,477,700
2021-10-31	00:00:00	3,810	4,100	3,300	3,480	223,314,300
2021-07-31	00:00:00	2,300	4,100	2,220	3,810	552,168,700
2021-04-30	00:00:00	3,270	3,350	2,260	2,370	418,864,800
2021-01-31	00:00:00	4,100	4,100	2,810	3,270	290,715,600

Dividends Amount

Date	Time	Amount
2024-04-01	09:00:00	70
2023-04-28	09:00:00	93
2022-05-10	09:00:00	62
2021-04-30	09:00:00	33
2020-04-27	09:00:00	45

Dividends Yields

Year	Distribution	Total Amount	Yields
2024	1	70	2.15 %
2023	1	93	2.83 %
2022	1	62	1.89 %
2021	1	33	1.01 %
2020	1	45	1.38 %

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