Informasi Saham BULL PT Buana Lintas Lautan Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	6	50	-158,139
14012	Pb Ratio	3	1	1	1
14010	Ps Ratio	5	1	1	1
40001	Market Cap	11	2,047,081,188,355	2,174,141,400,046	2,512,968,631,222
101	Enterprises Value Revenue Ratio	22	2	2	253,053
40002	Enterprise Value	32	4,520,989,716,239	4,539,690,001,757	5,459,878,657,059
14008	Pe Ratio	38	5	0	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	6	50	10	16	330,389	-158,139
14012	Pb Ratio	3	1	1	1	1	1	1
14010	Ps Ratio	5	1	1	1	1	1	1
40001	Market Cap	11	2,047,081,188,355	2,174,141,400,046	1,044,717,296,126	1,397,662,328,601	1,877,667,572,767	2,512,968,631,222
101	Enterprises Value Revenue Ratio	22	2	2	2	2	2	253,053
40002	Enterprise Value	32	4,520,989,716,239	4,539,690,001,757	3,597,127,446,396	4,049,611,823,307	4,710,527,519,476	5,459,878,657,059
14008	Pe Ratio	38	5	0	0	0	0	0

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	50,061,469	9,715,467	-4,599,473	-184,067,386	77,145,480
20304	Write Off	0	0	0	954,976	0
20091	Net Income	27,956,492	3,445,281	-43,975,950	-227,943,319	36,003,820
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	50,343,602	9,945,856	-4,272,003	-183,745,360	77,469,817
20046	Gross Profit	63,743,953	15,071,686	24,514,521	41,468,628	97,471,016
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	27,879,343	3,297,359	-43,254,386	-230,898,919	37,879,420
20145	Tax Provision	29,809	-21,816	129,894	19,986	117,427
20100	Total Revenue	148,213,892	40,392,202	113,848,872	179,032,246	194,428,731
20164	Total Expenses	89,335,695	24,383,327	103,862,886	147,037,507	109,315,987
20013	Cost Of Revenue	84,469,939	25,320,516	89,334,351	137,563,618	96,957,715
20177	Interest Income	97,319	97,319	1,349,769	46,925	1,170,973
20057	Interest Expense	22,182,126	6,418,108	38,654,913	46,831,533	39,266,060
20109	Operating Income	58,878,197	16,008,875	9,985,986	31,994,739	85,112,744
20316	Normalized Income	30,841,558	5,040,166	-29,325,307	-37,120,549	42,495,763
20108	Operating Expense	4,865,756	-937,189	14,528,535	9,473,889	12,358,272
20112	Operating Revenue	148,213,892	40,392,202	113,848,872	179,032,246	194,428,731
20087	Minority Interests	106,958	126,106	-591,670	2,975,586	-1,758,173
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-22,084,807	-6,320,789	-37,305,144	-46,784,608	-38,095,087
20416	Total Unusual Items	-2,888,154	-2,044,724	-18,782,876	-186,332,108	-6,512,131
29010	Basic Average Shares	16,847,710,963	14,117,801,449	13,961,906,261	13,090,755,029	12,015,098,084
20269	Other Special Charges	2,888,154	2,044,724	32,844,239	55,014,716	2,563,147
29011	Diluted Average Shares	16,847,710,963	14,117,801,449	13,961,906,261	13,118,511,530	12,032,312,299
20420	Normalized E B I T D A	53,231,756	11,990,580	14,510,873	2,586,748	83,981,948
20162	Special Income Charges	-2,888,154	-2,044,724	-32,844,239	-81,522,347	-2,563,147
20315	Reconciled Depreciation	282,133	230,389	327,470	322,026	324,337
20312	Other Operating Expenses	-3,207,011	-3,207,011	3,379,040	1,078,667	3,244,437
20440	Rent Expense Supplemental	0	0	0	0	3,865,399
20314	Reconciled Cost Of Revenue	84,469,939	25,320,516	89,334,351	137,563,618	96,957,715
20419	Tax Effect Of Unusual Items	-3,088	-449,839	-4,132,233	-46,614,648	-20,188
20225	Impairment Of Capital Assets	4,299,498	0	-14,061,363	87,585,894	3,948,984
20018	Depreciation Income Statement	282,133	230,389	327,470	322,026	324,337
20075	Interest Income Non Operating	97,319	97,319	1,349,769	46,925	1,170,973
20158	Selling And Marketing Expense	198,581	55,403	238,079	253,469	327,858
20064	Interest Expense Non Operating	22,182,126	6,418,108	38,654,913	46,831,533	39,266,060
20093	Net Income Common Stockholders	27,956,492	3,445,281	-43,975,950	-227,943,319	36,003,820
20094	Net Income Continuous Operations	27,849,534	3,319,175	-43,384,280	-230,918,905	37,761,993
20045	General And Administrative Expense	3,364,797	882,895	6,561,511	3,883,181	3,899,080
20159	Selling General And Administration	3,563,378	938,298	6,799,590	4,136,650	4,226,938
20412	Other Non Operating Income Expenses	-2,681,666	-1,413,429	158,767	-4,737,153	-1,909,792
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	27,956,492	3,445,281	-43,975,950	-227,943,319	36,003,820
20417	Total Unusual Items Excluding Goodwill	-2,888,154	-2,044,724	-18,782,876	-211,884,763	-6,512,131
20077	Net Non Operating Interest Income Expense	-22,084,807	-6,320,789	-37,305,144	-46,784,608	-38,095,087
20346	Net Income Including Noncontrolling Interests	27,849,534	3,319,175	-43,384,280	-230,918,905	37,761,993
20019	Depreciation And Amortization In Income Statement	282,133	230,389	327,470	322,026	324,337
20309	Net Income From Continuing And Discontinued Operation	27,956,492	3,445,281	-43,975,950	-227,943,319	36,003,820
20331	Net Income From Continuing Operation Net Minority Interest	27,956,492	3,445,281	-43,975,950	-227,943,319	36,003,820

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	50,061,469	9,715,467	11,621,664	14,484,229	14,240,109	-4,599,473	-184,067,386	77,145,480
20304	Write Off	0	0	0	0	0	0	954,976	0
20091	Net Income	27,956,492	3,445,281	7,577,822	8,326,552	8,606,837	-43,975,950	-227,943,319	36,003,820
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	50,343,602	9,945,856	11,637,234	14,502,994	14,257,518	-4,272,003	-183,745,360	77,469,817
20046	Gross Profit	63,743,953	15,071,686	13,894,269	18,053,655	16,724,343	24,514,521	41,468,628	97,471,016
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	27,879,343	3,297,359	7,596,674	8,328,194	8,657,116	-43,254,386	-230,898,919	37,879,420
20145	Tax Provision	29,809	-21,816	14,795	-5,481	42,311	129,894	19,986	117,427
20100	Total Revenue	148,213,892	40,392,202	37,809,227	36,243,929	33,768,534	113,848,872	179,032,246	194,428,731
20164	Total Expenses	89,335,695	24,383,327	25,571,568	20,353,597	19,027,203	103,862,886	147,037,507	109,315,987
20013	Cost Of Revenue	84,469,939	25,320,516	23,914,958	18,190,275	17,044,190	89,334,351	137,563,618	96,957,715
20177	Interest Income	97,319	97,319	0	0	0	1,349,769	46,925	1,170,973
20057	Interest Expense	22,182,126	6,418,108	4,024,990	6,156,035	5,582,993	38,654,913	46,831,533	39,266,060
20109	Operating Income	58,878,197	16,008,875	12,237,659	15,890,333	14,741,330	9,985,986	31,994,739	85,112,744
20316	Normalized Income	30,841,558	5,040,166	7,577,822	8,984,427	8,606,837	-29,325,307	-37,120,549	42,495,763
20108	Operating Expense	4,865,756	-937,189	1,656,610	2,163,322	1,983,013	14,528,535	9,473,889	12,358,272
20112	Operating Revenue	148,213,892	40,392,202	37,809,227	36,243,929	33,768,534	113,848,872	179,032,246	194,428,731
20087	Minority Interests	106,958	126,106	-4,057	-7,123	-7,968	-591,670	2,975,586	-1,758,173
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-22,084,807	-6,320,789	-4,024,990	-6,156,035	-5,582,993	-37,305,144	-46,784,608	-38,095,087
20416	Total Unusual Items	-2,888,154	-2,044,724	0	-843,430	0	-18,782,876	-186,332,108	-6,512,131
29010	Basic Average Shares	16,847,710,963	14,117,801,449	16,847,710,963	0	13,485,763,285	13,961,906,261	13,090,755,029	12,015,098,084
20269	Other Special Charges	2,888,154	2,044,724	0	0	0	32,844,239	55,014,716	2,563,147
29011	Diluted Average Shares	16,847,710,963	14,117,801,449	16,847,710,963	0	13,485,763,285	13,961,906,261	13,118,511,530	12,032,312,299
20420	Normalized E B I T D A	53,231,756	11,990,580	11,637,234	15,346,424	14,257,518	14,510,873	2,586,748	83,981,948
20162	Special Income Charges	-2,888,154	-2,044,724	0	-843,430	0	-32,844,239	-81,522,347	-2,563,147
20315	Reconciled Depreciation	282,133	230,389	15,570	18,765	17,409	327,470	322,026	324,337
20312	Other Operating Expenses	-3,207,011	-3,207,011	0	0	0	3,379,040	1,078,667	3,244,437
20440	Rent Expense Supplemental	0	0	0	0	0	0	0	3,865,399
20314	Reconciled Cost Of Revenue	84,469,939	25,320,516	23,914,958	18,190,275	17,044,190	89,334,351	137,563,618	96,957,715
20419	Tax Effect Of Unusual Items	-3,088	-449,839	0	-185,555	0	-4,132,233	-46,614,648	-20,188
20225	Impairment Of Capital Assets	4,299,498	0	4,299,498	0	0	-14,061,363	87,585,894	3,948,984
20018	Depreciation Income Statement	282,133	230,389	15,570	18,765	17,409	327,470	322,026	324,337
20075	Interest Income Non Operating	97,319	97,319	0	0	0	1,349,769	46,925	1,170,973
20158	Selling And Marketing Expense	198,581	55,403	27,075	91,829	24,274	238,079	253,469	327,858
20064	Interest Expense Non Operating	22,182,126	6,418,108	4,024,990	6,156,035	5,582,993	38,654,913	46,831,533	39,266,060
20093	Net Income Common Stockholders	27,956,492	3,445,281	7,577,822	8,326,552	8,606,837	-43,975,950	-227,943,319	36,003,820
20094	Net Income Continuous Operations	27,849,534	3,319,175	7,581,879	8,333,675	8,614,805	-43,384,280	-230,918,905	37,761,993
20045	General And Administrative Expense	3,364,797	882,895	713,569	778,515	989,818	6,561,511	3,883,181	3,899,080
20159	Selling General And Administration	3,563,378	938,298	740,644	870,344	1,014,092	6,799,590	4,136,650	4,226,938
20412	Other Non Operating Income Expenses	-2,681,666	-1,413,429	-614,323	-408,536	-245,378	158,767	-4,737,153	-1,909,792
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	27,956,492	3,445,281	7,577,822	8,326,552	8,606,837	-43,975,950	-227,943,319	36,003,820
20417	Total Unusual Items Excluding Goodwill	-2,888,154	-2,044,724	0	-843,430	0	-18,782,876	-211,884,763	-6,512,131
20077	Net Non Operating Interest Income Expense	-22,084,807	-6,320,789	-4,024,990	-6,156,035	-5,582,993	-37,305,144	-46,784,608	-38,095,087
20346	Net Income Including Noncontrolling Interests	27,849,534	3,319,175	7,581,879	8,333,675	8,614,805	-43,384,280	-230,918,905	37,761,993
20019	Depreciation And Amortization In Income Statement	282,133	230,389	15,570	18,765	17,409	327,470	322,026	324,337
20309	Net Income From Continuing And Discontinued Operation	27,956,492	3,445,281	7,577,822	8,326,552	8,606,837	-43,975,950	-227,943,319	36,003,820
20331	Net Income From Continuing Operation Net Minority Interest	27,956,492	3,445,281	7,577,822	8,326,552	8,606,837	-43,975,950	-227,943,319	36,003,820

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	33,017,000	33,017,000	33,017,000	58,569,655
23531	Net Debt	49,838,047	178,997,813	400,430,133	420,513,588
23165	Payables	56,882,442	57,905,046	58,748,420	37,865,522
23139	Net P P E	256,509,978	239,058,352	477,464,286	605,973,794
23351	Properties	0	0	0	0
23386	Total Debt	157,612,155	187,800,821	411,338,230	431,063,381
23100	Gross P P E	366,787,076	396,341,693	665,570,707	782,476,981
23038	Common Stock	283,174,570	283,174,570	278,405,143	274,654,309
23045	Current Debt	53,312,589	47,094,520	148,238,284	116,593,206
23532	Share Issued	14,117,801,489	14,117,801,449	13,432,475,196	12,893,768,996
23220	Total Assets	374,403,745	377,575,443	601,948,378	828,004,721
23027	Capital Stock	283,174,570	283,174,570	278,405,143	274,654,309
23382	Other Payable	3,799,589	6,755,401	4,721,382	7,315,711
23028	Cash Financial	2,825,865	7,915,059	7,337,313	9,785,793
23123	Long Term Debt	0	140,454,039	260,229,982	313,706,175
23179	Prepaid Assets	22,362,866	25,032,268	32,725,959	22,413,326
23232	Treasury Stock	635,282	635,282	635,282	635,282
23385	Working Capital	-36,588,882	-39,761,836	-139,821,355	156,259
23000	Accounts Payable	37,822,571	33,747,778	37,414,871	15,833,245
23029	Cash Equivalents	648,677	635,687	700,820	0
23245	Invested Capital	197,918,407	304,183,183	517,561,347	771,003,197
23340	Other Properties	758,962	746,956	713,547	649,933
23132	Minority Interest	2,565,236	2,672,194	2,080,524	9,328,465
23342	Other Receivables	12,357,390	10,911,618	1,855,902	18,285,106
23204	Retained Earnings	-274,131,330	-309,523,121	-271,416,444	-61,328,409
23217	Total Tax Payable	15,260,282	17,401,867	16,612,167	14,716,566
23001	Accounts Receivable	40,919,225	26,846,467	27,932,083	31,666,042
23280	Common Stock Equity	144,605,818	116,634,624	109,093,081	340,703,816
23403	Net Tangible Assets	111,588,818	83,617,624	76,076,081	282,134,161
23215	Stockholders Equity	144,605,818	116,634,624	109,093,081	340,703,816
23383	Tangible Book Value	111,588,818	83,617,624	76,076,081	282,134,161
23374	Total Capitalization	144,605,818	257,088,663	369,323,063	654,409,991
23393	Ordinary Shares Number	14,117,801,489	14,085,851,449	13,400,525,196	12,861,818,996
23395	Treasury Shares Number	0	31,950,000	31,950,000	31,950,000
23008	Accumulated Depreciation	-110,277,098	-157,283,341	-188,106,421	-176,503,187
23282	Construction In Progress	38,070,000	0	0	0
23380	Capital Lease Obligations	0	252,262	2,869,964	764,000
23030	Cash And Cash Equivalents	3,474,542	8,550,746	8,038,133	9,785,793
23262	Gross Accounts Receivable	43,321,889	33,191,784	30,898,360	33,553,652
23012	Additional Paid In Capital	88,287,570	88,287,570	86,807,827	80,219,723
23275	Buildings And Improvements	1,846,078	764,000	764,000	764,000
23163	Other Short Term Investments	0	0	10,277,022	34,542,314
23319	Machinery Furniture Equipment	326,112,036	394,830,737	664,093,160	781,063,048
23048	Current Capital Lease Obligation	0	252,262	2,682,355	311,470
23552	Fixed Assets Revaluation Reserve	47,910,290	55,330,887	15,931,837	47,793,475
23127	Long Term Capital Lease Obligation	0	0	187,609	452,530
23098	Goodwill And Other Intangible Assets	33,017,000	33,017,000	33,017,000	58,569,655
23261	Total Equity Gross Minority Interest	147,171,054	119,306,818	111,173,605	350,032,281
23259	Total Liabilities Net Minority Interest	227,232,691	258,268,625	490,774,773	477,972,440
23046	Current Debt And Capital Lease Obligation	53,312,589	47,346,782	150,920,639	116,904,676
23266	Allowance For Doubtful Accounts Receivable	-2,402,664	-6,345,317	-2,966,277	-1,887,610
23124	Long Term Debt And Capital Lease Obligation	104,299,566	140,454,039	260,417,591	314,158,705
23344	Non Current Pension And Other Postretirement Benefit Plans	2,141,929	1,888,659	2,501,961	3,895,306

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	33,017,000	33,017,000	33,017,000	33,017,000	33,017,000	33,017,000	58,569,655
23531	Net Debt	49,838,047	151,492,098	164,799,278	175,882,064	178,997,813	400,430,133	420,513,588
23165	Payables	56,882,442	55,341,393	49,574,724	55,720,698	57,905,046	58,748,420	37,865,522
23139	Net P P E	256,509,978	239,250,066	228,269,809	235,543,845	239,058,352	477,464,286	605,973,794
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	157,612,155	155,867,607	171,871,869	181,585,771	187,800,821	411,338,230	431,063,381
23100	Gross P P E	366,787,076	407,045,178	383,883,328	396,341,693	396,341,693	665,570,707	782,476,981
23038	Common Stock	283,174,570	283,174,570	283,174,570	283,174,570	283,174,570	278,405,143	274,654,309
23045	Current Debt	53,312,589	37,696,774	49,206,648	47,848,316	47,094,520	148,238,284	116,593,206
23532	Share Issued	14,117,801,489	14,117,801,449	14,117,801,449	14,117,801,449	14,117,801,449	13,432,475,196	12,893,768,996
23220	Total Assets	374,403,745	360,114,658	362,545,411	373,981,901	377,575,443	601,948,378	828,004,721
23027	Capital Stock	283,174,570	283,174,570	283,174,570	283,174,570	283,174,570	278,405,143	274,654,309
23382	Other Payable	3,799,589	8,587,247	5,831,363	4,577,391	6,755,401	4,721,382	7,315,711
23028	Cash Financial	2,825,865	3,731,428	6,407,078	5,039,785	7,915,059	7,337,313	9,785,793
23123	Long Term Debt	0	118,170,833	122,665,221	133,737,455	140,454,039	260,229,982	313,706,175
23179	Prepaid Assets	22,362,866	19,842,532	24,391,752	24,855,130	25,032,268	32,725,959	22,413,326
23232	Treasury Stock	635,282	635,282	635,282	635,282	635,282	635,282	635,282
23385	Working Capital	-36,588,882	-36,513,857	-31,883,113	-35,383,848	-39,761,836	-139,821,355	156,259
23000	Accounts Payable	37,822,571	28,370,832	25,356,174	33,228,834	33,747,778	37,414,871	15,833,245
23029	Cash Equivalents	648,677	644,081	665,513	663,922	635,687	700,820	0
23245	Invested Capital	197,918,407	294,202,857	303,370,400	305,792,492	304,183,183	517,561,347	771,003,197
23340	Other Properties	758,962	758,142	746,956	746,956	746,956	713,547	649,933
23132	Minority Interest	2,565,236	2,691,342	2,687,285	2,680,162	2,672,194	2,080,524	9,328,465
23342	Other Receivables	12,357,390	9,289,375	10,575,663	10,168,393	10,911,618	1,855,902	18,285,106
23204	Retained Earnings	-274,131,330	-285,011,910	-292,589,732	-300,916,284	-309,523,121	-271,416,444	-61,328,409
23217	Total Tax Payable	15,260,282	18,383,314	18,387,187	17,914,473	17,401,867	16,612,167	14,716,566
23001	Accounts Receivable	40,919,225	25,624,955	24,739,952	29,075,075	26,846,467	27,932,083	31,666,042
23280	Common Stock Equity	144,605,818	138,335,250	131,498,531	124,206,721	116,634,624	109,093,081	340,703,816
23403	Net Tangible Assets	111,588,818	105,318,250	98,481,531	91,189,721	83,617,624	76,076,081	282,134,161
23215	Stockholders Equity	144,605,818	138,335,250	131,498,531	124,206,721	116,634,624	109,093,081	340,703,816
23383	Tangible Book Value	111,588,818	105,318,250	98,481,531	91,189,721	83,617,624	76,076,081	282,134,161
23374	Total Capitalization	144,605,818	256,506,083	254,163,752	257,944,176	257,088,663	369,323,063	654,409,991
23393	Ordinary Shares Number	14,117,801,489	14,117,801,449	14,085,851,449	14,085,851,449	14,085,851,449	13,400,525,196	12,861,818,996
23395	Treasury Shares Number	0	0	31,950,000	31,950,000	31,950,000	31,950,000	31,950,000
23008	Accumulated Depreciation	-110,277,098	-167,795,111	-155,613,518	-160,797,848	-157,283,341	-188,106,421	-176,503,187
23282	Construction In Progress	38,070,000	0	0	0	0	0	0
23380	Capital Lease Obligations	0	0	0	0	252,262	2,869,964	764,000
23030	Cash And Cash Equivalents	3,474,542	4,375,509	7,072,591	5,703,707	8,550,746	8,038,133	9,785,793
23262	Gross Accounts Receivable	43,321,889	31,970,272	31,085,269	35,448,216	33,191,784	30,898,360	33,553,652
23012	Additional Paid In Capital	88,287,570	88,287,570	88,287,570	88,287,570	88,287,570	86,807,827	80,219,723
23275	Buildings And Improvements	1,846,078	764,000	764,000	764,000	764,000	764,000	764,000
23163	Other Short Term Investments	0	0	109	0	0	10,277,022	34,542,314
23319	Machinery Furniture Equipment	326,112,036	405,523,036	382,372,372	394,830,737	394,830,737	664,093,160	781,063,048
23048	Current Capital Lease Obligation	0	0	0	0	252,262	2,682,355	311,470
23552	Fixed Assets Revaluation Reserve	47,910,290	52,520,302	53,261,405	54,296,147	55,330,887	15,931,837	47,793,475
23127	Long Term Capital Lease Obligation	0	0	0	0	0	187,609	452,530
23098	Goodwill And Other Intangible Assets	33,017,000	33,017,000	33,017,000	33,017,000	33,017,000	33,017,000	58,569,655
23261	Total Equity Gross Minority Interest	147,171,054	141,026,592	134,185,816	126,886,883	119,306,818	111,173,605	350,032,281
23259	Total Liabilities Net Minority Interest	227,232,691	219,088,066	228,359,595	247,095,018	258,268,625	490,774,773	477,972,440
23046	Current Debt And Capital Lease Obligation	53,312,589	37,696,774	49,206,648	47,848,316	47,346,782	150,920,639	116,904,676
23266	Allowance For Doubtful Accounts Receivable	-2,402,664	-6,345,317	-6,345,317	-6,373,141	-6,345,317	-2,966,277	-1,887,610
23124	Long Term Debt And Capital Lease Obligation	104,299,566	118,170,833	122,665,221	133,737,455	140,454,039	260,417,591	314,158,705
23344	Non Current Pension And Other Postretirement Benefit Plans	2,141,929	1,888,659	1,888,659	1,888,659	1,888,659	2,501,961	3,895,306

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	22,882,961	19,482,961	35,991,322	60,293,963	18,500,000
26185	Free Cash Flow	-1,226,769	-21,463,919	-20,252,484	-43,011,670	-180,820,101
26027	Changes In Cash	-5,115,227	-907,083	843,343	-1,705,020	3,743,287
26182	Issuance Of Debt	99,214,279	99,214,279	56,032,477	135,953,212	351,348,434
26123	Sale Of Business	0	0	0	0	0
26016	End Cash Position	3,474,542	3,474,542	8,550,746	8,038,133	9,785,793
26112	Purchase Of P P E	-33,683,328	-33,032,999	-7,326,635	-85,734,319	-252,082,051
26183	Repayment Of Debt	-126,953,277	-95,020,062	-61,016,539	-155,827,421	-152,790,462
26125	Sale Of Investment	870,000	-3,133,125	13,269,221	250,884,663	128,072,303
26005	Capital Expenditure	-33,683,328	-33,032,999	-7,326,635	-85,734,319	-252,082,051
26012	Financing Cash Flow	-27,738,998	4,194,217	1,265,108	-13,807,626	215,633,383
26013	Investing Cash Flow	-9,832,788	-16,670,380	12,504,084	-30,620,043	-283,152,046
26115	Purchase Of Business	0	0	-2,511,533	-92,642	-140,351
26098	Common Stock Issuance	0	0	6,249,170	10,338,938	20,390,970
26110	Purchase Of Investment	0	0	-28,267,857	-256,050,357	-129,955,287
26015	Beginning Cash Position	8,550,746	4,375,509	8,038,133	9,785,793	6,081,614
26223	Classesof Cash Payments	-79,029,034	-6,086,070	-85,881,120	-108,776,100	-77,693,983
26247	Interest Received C F I	97,320	12,783	1,349,770	46,925	83,544
26099	Long Term Debt Issuance	48,425,870	48,425,870	31,031,538	66,477,781	262,380,715
26090	Long Term Debt Payments	-71,556,767	-43,128,462	-34,057,496	-89,375,807	-63,741,223
26101	Short Term Debt Issuance	50,788,409	50,788,409	25,000,939	69,475,431	88,967,719
26091	Short Term Debt Payments	-55,396,510	-51,891,600	-26,959,043	-66,451,614	-89,049,239
26181	Issuance Of Capital Stock	0	0	6,249,170	10,338,938	20,390,970
26071	Net Common Stock Issuance	0	0	6,249,170	10,338,938	20,390,970
26073	Net Long Term Debt Issuance	-23,130,897	5,297,408	-3,025,958	-22,898,026	198,639,492
26165	Net Other Investing Changes	259	0	-204	31,724	-47,630,204
26119	Net P P E Purchase And Sale	-10,800,367	-13,550,038	28,664,687	-25,440,356	-233,582,051
26075	Net Short Term Debt Issuance	-4,608,101	-1,103,191	-1,958,104	3,023,817	-81,520
26072	Net Issuance Payments Of Debt	-27,738,998	4,194,217	-4,984,062	-19,874,209	198,557,972
26226	Paymentson Behalfof Employees	-15,417,036	-5,098,867	-20,436,017	-35,335,221	-26,204,610
26116	Net Business Purchase And Sale	0	0	-2,511,533	-92,642	-140,351
26063	Effect Of Exchange Rate Changes	39,023	6,116	-330,730	-42,640	-39,108
26118	Net Investment Purchase And Sale	870,000	-3,133,125	-14,998,636	-5,165,694	-1,882,984
26220	Cash Flowsfromusedin Operating Activities Direct	32,456,559	11,569,080	-12,925,849	42,722,649	71,261,950
26221	Classesof Cash Receiptsfrom Operating Activities	131,820,358	21,368,699	113,714,749	187,646,780	183,866,669

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	22,882,961	19,482,961	0	3,400,000	0	35,991,322	60,293,963	18,500,000
26185	Free Cash Flow	-1,226,769	-21,463,919	9,207,312	7,650,839	3,378,999	-20,252,484	-43,011,670	-180,820,101
26027	Changes In Cash	-5,115,227	-907,083	-2,778,861	1,394,615	-2,823,898	843,343	-1,705,020	3,743,287
26182	Issuance Of Debt	99,214,279	99,214,279	0	0	448,652	56,032,477	135,953,212	351,348,434
26123	Sale Of Business	0	0	0	0	0	0	0	0
26016	End Cash Position	3,474,542	3,474,542	4,375,509	7,072,591	5,703,707	8,550,746	8,038,133	9,785,793
26112	Purchase Of P P E	-33,683,328	-33,032,999	0	-650,329	0	-7,326,635	-85,734,319	-252,082,051
26183	Repayment Of Debt	-126,953,277	-95,020,062	-15,531,611	-9,737,902	-6,663,702	-61,016,539	-155,827,421	-152,790,462
26125	Sale Of Investment	870,000	-3,133,125	4,003,125	0	0	13,269,221	250,884,663	128,072,303
26005	Capital Expenditure	-33,683,328	-33,032,999	-7,740,540	0	0	-7,326,635	-85,734,319	-252,082,051
26012	Financing Cash Flow	-27,738,998	4,194,217	-16,004,263	-9,713,902	-6,215,050	1,265,108	-13,807,626	215,633,383
26013	Investing Cash Flow	-9,832,788	-16,670,380	4,018,090	2,807,349	12,153	12,504,084	-30,620,043	-283,152,046
26115	Purchase Of Business	0	0	0	0	0	-2,511,533	-92,642	-140,351
26098	Common Stock Issuance	0	0	0	0	0	6,249,170	10,338,938	20,390,970
26110	Purchase Of Investment	0	0	0	0	0	-28,267,857	-256,050,357	-129,955,287
26015	Beginning Cash Position	8,550,746	4,375,509	7,072,591	5,703,707	8,550,746	8,038,133	9,785,793	6,081,614
26223	Classesof Cash Payments	-79,029,034	-6,086,070	-27,986,039	-24,595,051	-20,361,874	-85,881,120	-108,776,100	-77,693,983
26247	Interest Received C F I	97,320	12,783	14,856	57,642	12,039	1,349,770	46,925	83,544
26099	Long Term Debt Issuance	48,425,870	48,425,870	0	0	0	31,031,538	66,477,781	262,380,715
26090	Long Term Debt Payments	-71,556,767	-43,128,462	-12,026,701	-9,737,902	-6,663,702	-34,057,496	-89,375,807	-63,741,223
26101	Short Term Debt Issuance	50,788,409	50,788,409	0	0	448,652	25,000,939	69,475,431	88,967,719
26091	Short Term Debt Payments	-55,396,510	-51,891,600	-27,759,178	0	0	-26,959,043	-66,451,614	-89,049,239
26181	Issuance Of Capital Stock	0	0	0	0	0	6,249,170	10,338,938	20,390,970
26071	Net Common Stock Issuance	0	0	0	0	0	6,249,170	10,338,938	20,390,970
26073	Net Long Term Debt Issuance	-23,130,897	5,297,408	-12,026,701	-9,737,902	-6,663,702	-3,025,958	-22,898,026	198,639,492
26165	Net Other Investing Changes	259	0	109	36	114	-204	31,724	-47,630,204
26119	Net P P E Purchase And Sale	-10,800,367	-13,550,038	0	2,749,671	0	28,664,687	-25,440,356	-233,582,051
26075	Net Short Term Debt Issuance	-4,608,101	-1,103,191	-3,977,562	24,000	448,652	-1,958,104	3,023,817	-81,520
26072	Net Issuance Payments Of Debt	-27,738,998	4,194,217	-16,004,263	-9,713,902	-6,215,050	-4,984,062	-19,874,209	198,557,972
26226	Paymentson Behalfof Employees	-15,417,036	-5,098,867	-3,484,288	-3,520,182	-3,313,699	-20,436,017	-35,335,221	-26,204,610
26116	Net Business Purchase And Sale	0	0	0	0	0	-2,511,533	-92,642	-140,351
26063	Effect Of Exchange Rate Changes	39,023	6,116	81,779	-25,731	-23,141	-330,730	-42,640	-39,108
26118	Net Investment Purchase And Sale	870,000	-3,133,125	4,003,125	0	0	-14,998,636	-5,165,694	-1,882,984
26220	Cash Flowsfromusedin Operating Activities Direct	32,456,559	11,569,080	9,207,312	8,301,168	3,378,999	-12,925,849	42,722,649	71,261,950
26221	Classesof Cash Receiptsfrom Operating Activities	131,820,358	21,368,699	41,233,136	39,852,346	29,366,177	113,714,749	187,646,780	183,866,669

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)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
BULL	PT Buana Lintas Lautan Tbk	2024-04-15	At close: 04:11PM WIB	116	116	115	116	111.00 - 119.00	111	119	56.00 - 189.00	56	189	126,509,300	162,594,877	1,624,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-04-12	At close: 04:11PM WIB	116	116	115	116	111.00 - 119.00	111	119	56.00 - 189.00	56	189	126,509,300	163,270,266	1,624,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-04-11	At close: 04:11PM WIB	116	116	115	116	111.00 - 119.00	111	119	56.00 - 189.00	56	189	126,509,300	163,959,370	1,624,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-04-10	At close: 04:11PM WIB	116	116	115	116	111.00 - 119.00	111	119	56.00 - 189.00	56	189	126,509,300	165,598,671	1,624,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-04-05	At close: 04:11PM WIB	116	116	115	116	111.00 - 119.00	111	119	56.00 - 189.00	56	189	126,509,300	160,569,081	1,624,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-04-04	At close: 04:14PM WIB	118	118	134	113	115.00 - 120.00	115	120	56.00 - 189.00	56	189	146,716,100	159,166,684	1,638,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-04-03	At close: 04:14PM WIB	108	109	122	100	109.00 - 118.00	109	118	56.00 - 189.00	56	189	126,942,300	158,502,498	1,666,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-04-02	At close: 04:14PM WIB	102	103	113	106	103.00 - 114.00	103	114	56.00 - 189.00	56	189	40,442,000	159,825,350	1,525,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-04-01	At close: 04:08PM WIB	104	102	102	87	90.00 - 108.00	90	108	56.00 - 189.00	56	189	23,964,900	161,087,425	1,440,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-03-29	At close: 04:13PM WIB	104	0	0	0	104.00 - 104.00	104	104	56.00 - 189.00	56	189	0	161,087,425	1,468,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-03-28	At close: 04:13PM WIB	104	0	0	0	104.00 - 104.00	104	104	56.00 - 189.00	56	189	0	162,995,484	1,468,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-03-27	At close: 04:13PM WIB	104	0	0	0	0.00 - 0.00	0	0		0		0	166,094,851	1,468,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-03-26	At close: 04:13PM WIB	104	0	0	0	104.00 - 104.00	104	104	56.00 - 189.00	56	189	0	170,157,553	1,468,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-03-25	At close: 04:13PM WIB	104	0	0	0	104.00 - 104.00	104	104	56.00 - 189.00	56	189	0	173,142,773	1,468,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-03-22	At close: 04:13PM WIB	104	0	0	0	104.00 - 104.00	104	104	56.00 - 189.00	56	189	0	176,234,608	1,468,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-03-21	At close: 04:13PM WIB	104	0	0	0	0.0000 - 0.0000	0	0		0		0	179,523,201	0	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-03-14	As of 04:13PM WIB. Market open.	104	0	0	0	104.00 - 104.00	104	104	56.00 - 189.00	56	189	0	202,270,792	1,468,000,000,000	1	-26	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-03-13	At close: 04:13PM WIB	104	0	0	0	104.00 - 104.00	104	104	56.00 - 189.00	56	189	0	202,597,325	1,468,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-03-11	At close: 04:13PM WIB	104	0	0	0	104.00 - 104.00	104	104	56.00 - 189.00	56	189	0	197,138,455	1,468,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-03-08	At close: 04:13PM WIB	104	0	0	0	104.00 - 104.00	104	104	56.00 - 189.00	56	189	0	197,302,779	1,468,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-03-05	At close: 04:13PM WIB	104	0	0	0	104.00 - 104.00	104	104	56.00 - 189.00	56	189	0	197,767,675	1,468,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-03-04	At close: 04:13PM WIB	104	0	0	0	104.00 - 104.00	104	104	56.00 - 189.00	56	189	0	197,849,329	1,468,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-03-01	At close: 04:13PM WIB	104	0	0	0	104.00 - 104.00	104	104	56.00 - 189.00	56	189	0	198,138,737	1,468,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-02-29	At close: 04:13PM WIB	101	0	0	0	0.0000 - 0.0000	0	0		0		0	194,914,413	0	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-02-28	At close: 04:10PM WIB	102	101	100	101	95.00 - 104.00	95	104	56.00 - 189.00	56	189	49,416,900	194,233,074	1,426,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-02-27	At close: 04:13PM WIB	125	123	102	103	101.00 - 125.00	101	125	56.00 - 189.00	56	189	254,495,100	190,187,311	1,440,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-02-26	At close: 04:14PM WIB	122	122	124	126	121.00 - 129.00	121	129	56.00 - 189.00	56	189	336,156,800	184,917,072	1,765,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk	2024-02-23	At close: 04:13PM WIB	120	120	121	123	118.00 - 123.00	118	123	56.00 - 189.00	56	189	247,548,600	182,340,259	1,722,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk (BULL.JK)	2024-02-22	At close: 04:08PM WIB	123	123	120	121	119.00 - 127.00	119	127	56.00 - 189.00	56	189	206,889,700	179,425,279	1,694,000,000,000	1	-27	N/A	N/A (N/A)	N/A
BULL	PT Buana Lintas Lautan Tbk (BULL.JK)	2024-02-21	At close: 04:10PM WIB	129	130	123	124	123.00 - 133.00	123	133	56.00 - 189.00	56	189	302,370,000	180,635,645	1,736,000,000,000	1	-27	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BULL	PT Buana Lintas Lautan Tbk	2024-04-15	1,620,000,000,000	4,080,000,000,000	1	1	28	81	1	0	0	189	56	119	108	163,270,000	92,700,000	14,120,000,000	0	226,080,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2023	Dec 31, 2023	19	32	9	21	148,210,000	87	71,240,000	27,960,000	-27	0	3,470,000	157,610,000	107	1	32,460,000	-11,190,000
BULL	PT Buana Lintas Lautan Tbk	2024-04-12	1,620,000,000,000	4,080,000,000,000	1	1	28	81	1	0	0	189	56	120	108	163,960,000	66,220,000	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-04-11	1,620,000,000,000	4,070,000,000,000	1	1	27	81	1	0	0	189	56	120	108	165,600,000	66,220,000	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-04-10	1,620,000,000,000	4,070,000,000,000	1	1	27	81	1	0	0	189	56	120	108	165,600,000	66,220,000	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-04-05	1,670,000,000,000	4,080,000,000,000	1	1	32	696	1	0	0	189	0	125	107	159,170,000	19,130,000	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-04-04	1,520,000,000,000	3,930,000,000,000	1	1	30	669	1	0	0	189	0	126	107	158,500,000	6,440,000	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-04-03	1,520,000,000,000	3,930,000,000,000	1	1	30	669	1	0	0	189	0	128	107	159,830,000	2,400,000	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-04-02	1,440,000,000,000	3,850,000,000,000	1	1	30	655	1	0	0	189	0	129	107	161,090,000	0	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-04-01	1,470,000,000,000	3,870,000,000,000	1	1	30	659	1	0	0	189	56	129	107	161,090,000	0	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-03-29	1,470,000,000,000	3,870,000,000,000	1	1	30	659	1	0	0	189	56	131	107	163,000,000	0	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-03-28	1,470,000,000,000	3,860,000,000,000	1	1	30	658	1	0	0	189	0	132	107	166,090,000	0	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-03-27	1,470,000,000,000	3,870,000,000,000	1	1	30	658	1	0	0	189	0	134	107	170,160,000	0	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-03-26	1,470,000,000,000	3,850,000,000,000	1	1	30	656	1	0	0	189	0	135	107	173,140,000	0	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-03-25	1,470,000,000,000	3,850,000,000,000	1	1	30	655	1	0	0	189	56	135	107	173,140,000	0	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-03-22	1,470,000,000,000	3,850,000,000,000	1	1	30	656	1	0	0	189	0	136	107	179,520,000	0	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-03-21	1,470,000,000,000	3,860,000,000,000	1	1	30	657	1	0	0	189	56	136	107	179,520,000	0	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-03-14	1,470,000,000,000	3,820,000,000,000	1	1	30	651	1	0	0	189	0	142	107	202,600,000	36,490,000	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-26	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-03-13	1,470,000,000,000	3,840,000,000,000	1	1	30	655	1	0	0	189	0	142	107	200,110,000	36,490,000	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-03-11	1,470,000,000,000	3,840,000,000,000	1	1	30	655	1	0	0	189	56	143	107	193,960,000	66,460,000	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-03-08	1,470,000,000,000	3,860,000,000,000	1	1	30	657	1	0	0	189	56	143	107	197,300,000	91,220,000	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-03-05	1,470,000,000,000	3,850,000,000,000	1	1	30	656	1	0	0	189	0	146	107	197,850,000	202,720,000	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-03-04	1,470,000,000,000	3,850,000,000,000	1	1	30	656	1	0	0	189	0	146	107	197,850,000	202,720,000	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-03-01	1,470,000,000,000	3,840,000,000,000	1	1	30	654	1	0	0	189	56	146	107	198,140,000	229,530,000	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-02-29	1,430,000,000,000	3,800,000,000,000	1	1	29	647	1	-24	27	189	0	147	108	194,910,000	257,570,000	14,120,000,000	14,120,000,000	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-02-28	1,440,000,000,000	3,800,000,000,000	1	1	29	648	1	0	0	189	0	147	108	190,190,000	298,500,000	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-02-27	1,760,000,000,000	4,130,000,000,000	1	1	32	703	1	0	0	189	0	146	108	184,920,000	298,060,000	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk	2024-02-26	1,720,000,000,000	4,100,000,000,000	1	1	32	698	1	0	0	189	0	146	108	184,920,000	298,060,000	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk (BULL.JK)	2024-02-23	1,690,000,000,000	4,070,000,000,000	1	1	31	693	1	0	0	189	0	146	107	179,430,000	302,530,000	14,120,000,000	0	36,340,000	48	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk (BULL.JK)	2024-02-22	1,740,000,000,000	4,110,000,000,000	1	1	32	699	1	0	0	189	56	146	107	179,430,000	302,530,000	14,120,000,000	0	36,340,000	49	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000
BULL	PT Buana Lintas Lautan Tbk (BULL.JK)	2024-02-21	1,820,000,000,000	4,190,000,000,000	1	1	32	714	1	0	0	189	56	145	107	180,640,000	295,640,000	14,120,000,000	0	36,340,000	49	2	N/A	N/A	1:8	Mar 09, 2015	Dec 31, 2022	Sep 30, 2023	-18	32	5	-16	129,400,000	8	47,890,000	-23,550,000	-27	-62	4,380,000	155,870,000	111	1	15,930,000	-1,160,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	145	145	145	145	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	145	146	144	144	2,455,800
2024-05-08	15:48:00	145	146	145	145	16,185,100
2024-05-08	15:47:00	145	146	144	145	2,602,500
2024-05-08	15:46:00	145	145	144	144	509,800
2024-05-08	15:45:00	145	145	145	145	226,200
2024-05-08	15:44:03	145	145	145	145	0
2024-05-08	15:44:00	145	145	144	144	2,613,100
2024-05-08	15:43:00	144	146	144	145	14,198,800
2024-05-08	15:42:00	144	145	144	144	133,800
2024-05-08	15:41:00	145	145	144	145	11,500
2024-05-08	15:40:00	145	145	144	144	276,200
2024-05-08	15:39:00	144	145	144	145	96,800
2024-05-08	15:38:00	145	145	144	145	559,300
2024-05-08	15:37:00	144	144	144	144	296,600
2024-05-08	15:36:00	144	145	144	144	175,400
2024-05-08	15:35:00	144	145	144	144	2,160,100
2024-05-08	15:34:00	145	145	144	144	100
2024-05-08	15:33:00	144	145	144	145	13,500
2024-05-08	15:32:00	145	145	145	145	263,300

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	145	145	145	145	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	145	146	144	144	18,640,900
2024-05-08	15:46:00	145	146	144	145	3,112,300
2024-05-08	15:44:05	145	145	145	145	0
2024-05-08	15:44:00	145	145	144	145	2,839,300
2024-05-08	15:42:00	144	146	144	145	14,332,600
2024-05-08	15:40:00	145	145	144	145	287,700
2024-05-08	15:38:00	145	145	144	145	656,100
2024-05-08	15:36:00	144	145	144	144	472,000
2024-05-08	15:34:00	145	145	144	144	2,160,200
2024-05-08	15:32:00	145	145	144	145	276,800
2024-05-08	15:30:00	145	145	144	144	958,100
2024-05-08	15:28:00	144	145	144	145	1,541,300
2024-05-08	15:26:00	143	144	143	144	456,800
2024-05-08	15:24:00	143	143	143	143	6,900,600
2024-05-08	15:22:00	142	143	142	143	9,348,800
2024-05-08	15:20:00	143	144	143	143	17,785,000
2024-05-08	15:18:00	142	144	142	143	9,485,000
2024-05-08	15:16:00	142	143	141	141	19,136,100
2024-05-08	15:14:00	142	143	141	142	3,612,100
2024-05-08	15:12:00	142	142	141	141	185,300
2024-05-08	15:10:00	142	142	141	142	616,300
2024-05-08	15:08:00	142	143	142	142	23,676,900
2024-05-08	15:06:00	142	143	142	142	10,791,400
2024-05-08	15:04:00	142	144	142	142	878,100

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	145	145	145	145	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	145	146	144	144	21,979,400
2024-05-08	15:44:05	145	145	145	145	0
2024-05-08	15:40:00	145	146	144	144	17,233,400
2024-05-08	15:35:00	144	145	144	145	3,288,200
2024-05-08	15:30:00	145	145	144	144	1,235,000
2024-05-08	15:25:00	143	145	143	145	4,111,400
2024-05-08	15:20:00	143	144	142	143	31,921,100
2024-05-08	15:15:00	142	144	141	143	31,823,600
2024-05-08	15:10:00	142	142	141	142	1,211,200
2024-05-08	15:05:00	143	144	142	142	35,090,200
2024-05-08	15:00:00	143	143	141	142	1,512,300
2024-05-08	14:55:00	142	144	141	143	1,353,300
2024-05-08	14:50:00	145	147	141	142	3,950,400
2024-05-08	14:47:28	143	143	143	143	0
2024-05-08	14:45:00	142	148	141	145	4,891,500
2024-05-08	14:40:00	142	142	140	142	21,094,400
2024-05-08	14:35:00	138	144	138	141	7,489,000
2024-05-08	14:30:00	135	139	135	139	20,850,400
2024-05-08	14:25:00	135	135	134	135	928,800
2024-05-08	14:20:00	134	135	134	135	59,700
2024-05-08	14:15:00	133	135	133	135	311,500
2024-05-08	14:10:00	134	134	133	134	1,040,700
2024-05-08	14:05:00	134	135	134	135	57,200
2024-05-08	14:00:00	134	135	134	135	76,200
2024-05-08	13:55:00	135	136	134	134	897,400
2024-05-08	13:52:14	135	135	135	135	0
2024-05-08	13:50:00	136	136	135	135	190,900

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	145	145	145	145	0
2024-05-08	15:45:00	145	146	144	144	21,979,400
2024-05-08	15:44:05	145	145	145	145	0
2024-05-08	15:30:00	145	146	144	144	21,756,600
2024-05-08	15:15:00	142	145	141	145	67,856,100
2024-05-08	15:00:00	143	144	141	142	37,813,700
2024-05-08	14:47:28	143	143	143	143	0
2024-05-08	14:45:00	142	148	141	143	10,195,200
2024-05-08	14:30:00	135	144	135	142	49,433,800
2024-05-08	14:15:00	133	135	133	135	1,300,000
2024-05-08	14:00:00	134	135	133	134	1,174,100
2024-05-08	13:52:14	135	135	135	135	0
2024-05-08	13:45:00	134	136	134	134	1,436,600
2024-05-08	13:30:00	133	136	133	135	2,419,100
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	11:59:51	133	133	133	133	0
2024-05-08	11:45:00	132	140	132	133	8,108,200
2024-05-08	11:30:00	126	134	126	132	42,170,900
2024-05-08	11:23:17	126	126	126	126	0
2024-05-08	11:15:00	126	126	126	126	791,700
2024-05-08	11:00:00	126	126	125	125	2,074,000
2024-05-08	10:45:00	125	126	125	126	696,600
2024-05-08	10:35:47	125	125	125	125	0
2024-05-08	10:30:00	126	126	125	125	696,800
2024-05-08	10:15:00	125	127	125	126	19,230,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	145	145	145	145	0
2024-05-08	15:44:05	145	145	145	145	0
2024-05-08	15:30:00	145	146	144	144	43,736,000
2024-05-08	15:00:00	143	145	141	145	105,669,800
2024-05-08	14:47:28	143	143	143	143	0
2024-05-08	14:30:00	135	148	135	143	59,629,000
2024-05-08	14:00:00	134	135	133	135	2,474,100
2024-05-08	13:52:14	135	135	135	135	0
2024-05-08	13:30:00	133	136	133	134	3,855,700
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	11:59:51	133	133	133	133	0
2024-05-08	11:30:00	126	140	126	133	50,279,100
2024-05-08	11:23:17	126	126	126	126	0
2024-05-08	11:00:00	126	126	125	126	2,865,700
2024-05-08	10:35:47	125	125	125	125	0
2024-05-08	10:30:00	126	126	125	126	1,393,400
2024-05-08	10:00:00	124	127	124	126	27,815,500
2024-05-08	09:55:19	125	125	125	125	0
2024-05-08	09:30:00	125	125	124	125	655,300
2024-05-08	09:07:23	125	125	125	125	0
2024-05-08	09:00:00	125	126	124	125	575,800
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	124	126	124	124	4,500,600
2024-05-07	15:00:00	125	125	124	124	29,226,600
2024-05-07	14:56:33	125	125	125	125	0
2024-05-07	14:30:00	125	125	123	125	28,589,900
2024-05-07	14:00:00	124	124	123	123	34,800
2024-05-07	13:59:10	123	123	123	123	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	145	145	145	145	0
2024-05-08	15:44:05	145	145	145	145	0
2024-05-08	15:00:00	143	146	141	144	149,405,800
2024-05-08	14:47:28	143	143	143	143	0
2024-05-08	14:00:00	134	148	133	143	62,103,100
2024-05-08	13:52:14	135	135	135	135	0
2024-05-08	13:00:00	133	136	133	134	3,855,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:51	133	133	133	133	0
2024-05-08	11:23:17	126	126	126	126	0
2024-05-08	11:00:00	126	140	125	133	52,927,600
2024-05-08	10:35:47	125	125	125	125	0
2024-05-08	10:00:00	124	127	124	126	29,102,200
2024-05-08	09:55:19	125	125	125	125	0
2024-05-08	09:07:23	125	125	125	125	0
2024-05-08	09:00:00	125	126	124	125	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	125	126	124	124	33,682,100
2024-05-07	14:56:33	125	125	125	125	0
2024-05-07	14:00:00	124	125	123	125	28,622,700
2024-05-07	13:59:10	123	123	123	123	0
2024-05-07	13:00:00	125	125	123	123	1,617,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:53:11	125	125	125	125	0
2024-05-07	11:24:19	125	125	125	125	0
2024-05-07	11:00:00	125	126	124	125	371,200
2024-05-07	10:35:17	126	126	126	126	0
2024-05-07	10:00:00	125	127	125	127	33,506,600
2024-05-07	09:51:11	126	126	126	126	0
2024-05-07	09:10:13	124	124	124	124	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	145	145	145	145	0
2024-05-08	15:44:05	145	145	145	145	0
2024-05-08	15:00:00	143	146	141	145	156,996,500
2024-05-08	14:47:28	143	143	143	143	0
2024-05-08	13:52:14	135	135	135	135	0
2024-05-08	13:30:00	133	148	133	143	65,958,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:51	133	133	133	133	0
2024-05-08	11:23:17	126	126	126	126	0
2024-05-08	10:35:47	125	125	125	125	0
2024-05-08	10:30:00	126	140	125	133	54,538,200
2024-05-08	09:55:19	125	125	125	125	0
2024-05-08	09:07:23	125	125	125	125	0
2024-05-08	09:00:00	125	127	124	126	29,046,600
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	125	126	124	125	42,965,300
2024-05-07	14:56:33	125	125	125	125	0
2024-05-07	13:59:10	123	123	123	123	0
2024-05-07	13:30:00	125	125	123	125	30,242,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:53:11	125	125	125	125	0
2024-05-07	11:24:19	125	125	125	125	0
2024-05-07	10:35:17	126	126	126	126	0
2024-05-07	10:30:00	126	127	124	125	2,068,500
2024-05-07	09:51:11	126	126	126	126	0
2024-05-07	09:10:13	124	124	124	124	0
2024-05-07	09:00:00	124	128	123	127	35,214,300
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:15:02	124	124	124	124	0
2024-05-06	15:00:00	123	124	123	123	27,906,000

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	125	148	124	145	306,211,100
2024-05-07	09:00:00	124	128	123	125	110,757,200
2024-05-06	09:00:00	118	126	117	123	94,967,500
2024-05-03	09:00:00	116	118	116	118	121,305,400
2024-05-02	09:00:00	117	120	114	116	74,420,300
2024-04-30	09:00:00	117	119	115	115	223,963,500
2024-04-29	09:00:00	116	119	115	117	40,694,600
2024-04-26	09:00:00	120	120	116	116	60,926,500
2024-04-25	09:00:00	125	128	118	120	41,056,700
2024-04-24	09:00:00	116	125	115	124	57,834,200
2024-04-23	09:00:00	114	118	114	114	29,429,100
2024-04-22	09:00:00	113	117	113	115	38,427,600
2024-04-19	09:00:00	118	118	113	113	58,106,300
2024-04-18	09:00:00	117	118	115	117	84,297,300
2024-04-17	09:00:00	116	118	114	117	72,224,400
2024-04-16	09:00:00	115	118	113	116	88,071,800
2024-04-05	09:00:00	116	119	111	115	126,509,300
2024-04-04	09:00:00	118	119	115	116	145,663,000
2024-04-03	09:00:00	109	118	109	118	126,942,300
2024-04-02	09:00:00	103	114	103	108	40,442,000
2024-04-01	09:00:00	102	108	90	102	23,964,900
2024-03-28	09:00:00	104	104	104	104	0
2024-03-27	09:00:00	104	104	104	104	0
2024-03-26	09:00:00	104	104	104	104	0
2024-03-25	09:00:00	104	104	104	104	0
2024-03-22	09:00:00	104	104	104	104	0
2024-03-21	09:00:00	104	104	104	104	0
2024-03-20	09:00:00	104	104	104	104	0
2024-03-19	09:00:00	104	104	104	104	0
2024-03-18	09:00:00	104	104	104	104	0

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	124	128	123	125	110,757,200
2024-05-06	09:00:00	118	126	117	123	94,967,500
2024-05-02	09:00:00	117	120	114	116	74,420,300
2024-04-30	09:00:00	117	119	115	115	223,963,500
2024-04-29	09:00:00	116	119	115	117	40,694,600
2024-04-26	09:00:00	120	120	116	116	60,926,500
2024-04-25	09:00:00	125	128	118	120	41,056,700
2024-04-24	09:00:00	116	125	115	124	57,834,200
2024-04-23	09:00:00	114	118	114	114	29,429,100
2024-04-22	09:00:00	113	117	113	115	38,427,600
2024-04-19	09:00:00	118	118	113	113	58,106,300
2024-04-18	09:00:00	117	118	115	117	84,297,300
2024-04-17	09:00:00	116	118	114	117	72,224,400
2024-04-16	09:00:00	115	118	113	116	88,071,800
2024-04-05	09:00:00	116	119	111	115	126,509,300
2024-04-04	09:00:00	118	119	115	116	145,663,000
2024-04-03	09:00:00	109	118	109	118	126,942,300
2024-04-02	09:00:00	103	114	103	108	40,442,000
2024-04-01	09:00:00	102	108	90	102	23,964,900
2024-03-28	09:00:00	104	104	104	104	0
2024-03-27	09:00:00	104	104	104	104	0
2024-03-26	09:00:00	104	104	104	104	0
2024-03-25	09:00:00	104	104	104	104	0
2024-03-22	09:00:00	104	104	104	104	0
2024-03-21	09:00:00	104	104	104	104	0
2024-03-20	09:00:00	104	104	104	104	0
2024-03-19	09:00:00	104	104	104	104	0
2024-03-18	09:00:00	104	104	104	104	0
2024-03-15	09:00:00	104	104	104	104	0
2024-03-14	09:00:00	104	104	104	104	0

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	118	148	117	145	511,935,800
2024-04-28	00:00:00	116	120	114	118	460,383,800
2024-04-21	00:00:00	113	128	113	116	227,674,100
2024-04-14	00:00:00	115	118	113	113	302,699,800
2024-04-07	00:00:00	115	115	115	115	0
2024-03-31	00:00:00	102	119	90	115	463,521,500
2024-03-24	00:00:00	104	104	104	104	0
2024-03-17	00:00:00	104	104	104	104	0
2024-03-10	00:00:00	104	104	104	104	0
2024-03-03	00:00:00	104	104	104	104	0
2024-02-25	00:00:00	122	129	95	104	664,605,000
2024-02-18	00:00:00	135	137	116	122	1,362,572,100
2024-02-11	00:00:00	132	140	119	135	1,286,275,800
2024-02-04	00:00:00	153	165	129	131	830,873,100
2024-01-28	00:00:00	156	174	152	153	1,386,137,800
2024-01-21	00:00:00	162	168	150	156	1,544,958,000
2024-01-14	00:00:00	176	189	154	161	1,277,651,100
2024-01-07	00:00:00	141	184	141	175	622,921,600
2023-12-31	00:00:00	154	159	129	141	367,076,200
2023-12-24	00:00:00	136	169	136	154	526,067,400
2023-12-17	00:00:00	109	149	109	136	1,254,529,800
2023-12-10	00:00:00	97	110	90	109	319,893,300
2023-12-03	00:00:00	104	104	92	97	48,485,600
2023-11-26	00:00:00	109	111	101	103	82,665,500
2023-11-19	00:00:00	101	122	80	108	533,551,700
2023-11-12	00:00:00	89	106	88	101	156,086,300
2023-11-05	00:00:00	90	91	83	89	50,135,400
2023-10-29	00:00:00	80	94	74	90	161,935,400
2023-10-22	00:00:00	81	84	71	79	56,989,100
2023-10-15	00:00:00	94	108	76	80	237,446,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	117	148	114	145	707,661,500
2024-03-31	00:00:00	102	128	90	115	1,258,553,500
2024-02-29	00:00:00	104	104	104	104	0
2024-01-31	00:00:00	160	165	95	104	4,727,458,300
2023-12-31	00:00:00	154	189	129	160	4,615,612,400
2023-11-30	00:00:00	106	169	90	154	2,160,943,100
2023-10-31	00:00:00	78	122	76	106	956,579,300
2023-09-30	00:00:00	74	117	56	76	950,912,600
2023-08-31	00:00:00	93	100	70	74	248,123,100
2023-07-31	00:00:00	98	98	98	98	0
2023-06-30	00:00:00	99	121	85	98	3,480,431,400
2023-05-31	00:00:00	107	109	85	99	2,315,799,600
2023-04-30	00:00:00	116	118	97	107	692,187,100
2023-03-31	00:00:00	121	121	118	121	49,327,500
2023-02-28	00:00:00	133	133	133	133	0
2023-01-31	00:00:00	142	143	133	133	25,469,900
2022-12-31	00:00:00	179	183	144	150	2,957,957,500
2022-11-30	00:00:00	156	196	155	178	5,424,591,600
2022-10-31	00:00:00	154	171	151	156	6,907,826,300
2022-09-30	00:00:00	157	182	149	154	6,408,996,300
2022-08-31	00:00:00	169	176	148	157	6,159,119,300
2022-07-31	00:00:00	145	173	141	169	3,923,327,500
2022-06-30	00:00:00	155	179	139	146	4,128,112,900
2022-05-31	00:00:00	167	176	146	155	5,064,724,100
2022-04-30	00:00:00	158	180	146	167	3,679,832,400
2022-03-31	00:00:00	158	183	144	158	3,899,660,400
2022-02-28	00:00:00	114	175	109	158	6,049,137,000
2022-01-31	00:00:00	146	150	101	114	775,335,500
2021-12-31	00:00:00	238	244	142	146	3,185,233,500
2021-11-30	00:00:00	252	260	230	238	5,644,334,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	117	148	114	145	707,661,500
2024-03-31	00:00:00	102	128	90	117	1,034,590,000
2024-02-29	00:00:00	104	104	104	104	0
2024-01-31	00:00:00	160	165	90	115	5,986,011,800
2023-12-31	00:00:00	154	189	95	104	9,343,070,700
2023-11-30	00:00:00	106	189	90	104	11,504,013,800
2023-10-31	00:00:00	78	189	76	160	7,733,134,800
2023-09-30	00:00:00	74	169	56	154	4,068,435,000
2023-08-31	00:00:00	93	122	56	106	2,155,615,000
2023-07-31	00:00:00	98	117	56	76	1,199,035,700
2023-06-30	00:00:00	99	121	70	74	3,728,554,500
2023-05-31	00:00:00	107	121	85	98	5,796,231,000
2023-04-30	00:00:00	116	121	85	98	6,488,418,100
2023-03-31	00:00:00	121	122	85	99	3,247,371,700
2023-02-28	00:00:00	133	133	97	107	1,079,484,000
2023-01-31	00:00:00	133	133	108	121	147,911,900
2022-10-31	00:00:00	154	196	144	150	15,290,375,400
2022-07-31	00:00:00	145	182	141	154	16,491,443,100
2022-04-30	00:00:00	158	180	139	146	12,872,669,400
2022-01-31	00:00:00	146	183	101	158	10,724,132,900
2021-10-31	00:00:00	258	268	142	146	11,783,239,500
2021-07-31	00:00:00	248	304	242	256	15,023,989,900
2021-04-30	00:00:00	308	322	236	248	23,322,157,000
2021-01-31	00:00:00	306	328	292	308	14,486,000,900

Dividends Amount

N/A

Dividends Yields

N/A

Splits

Date	Time	Numerator	Denominator	Ratio
2015-03-09	09:00:00	1	8	1:8

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