Informasi Saham DNAR PT Bank Oke Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40001	Market Cap	1	1,655,454,336,130	2,043,979,333,385	2,852,834,044,440
14012	Pb Ratio	5	0	1	1
14010	Ps Ratio	9	3	4	6
14008	Pe Ratio	11	58	86	140
101	Enterprises Value Revenue Ratio	19	4	4	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	1,655,454,336,130	2,043,979,333,385	2,145,333,680,495	2,128,441,289,310	2,263,580,418,790	2,852,834,044,440
14012	Pb Ratio	5	0	1	1	1	1	1
14010	Ps Ratio	9	3	4	4	4	5	6
14008	Pe Ratio	11	58	86	102	125	144	140
101	Enterprises Value Revenue Ratio	19	4	4	4	5	6	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
20304	Write Off	0	1,220,420,378	11,400,000,000	3,654,000,000	3,000,000,000
20091	Net Income	28,651,782,856	7,982,416,582	13,210,181,959	17,460,307,203	7,875,055,863
29004	Basic E P S	2	0	1	1	1
20007	Amortization	11,837,689,343	3,018,615,566	23,794,016,190	25,878,584,779	26,183,743,421
29009	Diluted E P S	2	0	1	1	1
20136	Pretax Income	37,071,952,672	9,902,586,398	19,286,275,780	25,828,366,659	18,421,693,878
20145	Tax Provision	8,420,169,816	1,920,169,816	6,076,093,821	8,368,059,456	10,546,638,015
20100	Total Revenue	600,329,560,293	164,345,870,049	450,588,844,673	321,995,234,909	262,965,156,278
20177	Interest Income	1,000,383,016,490	264,574,346,302	701,980,622,358	526,345,100,512	439,160,114,675
20057	Interest Expense	382,917,377,210	101,095,570,557	225,918,592,018	197,127,617,204	184,426,325,370
20316	Normalized Income	28,617,512,549	8,988,234,877	21,025,569,159	16,006,062,271	-4,182,430,212
20108	Operating Expense	301,029,893,993	73,397,586,679	275,710,324,894	238,107,065,526	235,216,273,257
20112	Operating Revenue	600,329,560,293	164,345,870,049	450,588,844,673	321,995,234,909	262,965,156,278
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	617,465,639,280	163,478,775,745	476,062,030,340	329,217,483,308	254,733,789,305
20416	Total Unusual Items	44,341,646	-1,247,767,824	-11,410,116,328	2,151,209,075	16,076,648,100
29010	Basic Average Shares	17,037,792,274	0	14,204,619,339	12,014,617,636	9,109,270,991
20231	Insurance And Claims	14,373,635,541	3,365,150,765	9,372,413,405	8,654,238,933	6,314,274,926
20269	Other Special Charges	-44,341,659	27,347,446	-8,555,690	-5,810,242,524	-19,081,385,264
20287	Rent And Landing Fees	3,213,113,000	-1,448,700,587	3,361,325,229	3,696,630,183	4,303,422,317
29011	Diluted Average Shares	17,037,792,274	0	14,204,619,339	12,014,617,636	9,109,270,991
20162	Special Income Charges	44,341,646	-1,247,767,824	-11,410,116,328	2,151,209,075	16,076,648,100
20315	Reconciled Depreciation	36,844,023,843	10,894,207,307	45,725,060,918	49,337,095,890	49,053,772,481
20219	Gain On Sale Of Security	0	0	0	0	3,043,621,829
20312	Other Operating Expenses	11,234,359,020	287,737,867	17,642,949,597	1,672,547,891	3,305,292,901
20419	Tax Effect Of Unusual Items	10,071,339	-241,949,529	-3,594,729,128	696,964,143	4,019,162,025
20225	Impairment Of Capital Assets	13	0	18,672,018	5,033,449	4,737,164
20018	Depreciation Income Statement	25,006,334,500	7,875,591,741	21,931,044,728	23,458,511,111	22,870,029,060
20158	Selling And Marketing Expense	20,711,792,436	4,408,488,044	18,069,904,149	5,932,056,441	709,265,047
20093	Net Income Common Stockholders	28,651,782,856	7,982,416,582	13,210,181,959	17,460,307,203	7,875,055,863
20094	Net Income Continuous Operations	28,651,782,856	7,982,416,582	13,210,181,959	17,460,307,203	7,875,055,863
20045	General And Administrative Expense	85,896,810,419	23,326,265,546	72,564,299,267	60,821,557,069	53,015,292,387
20159	Selling General And Administration	106,608,602,855	27,734,753,590	90,634,203,416	66,753,613,510	53,724,557,434
20412	Other Non Operating Income Expenses	-184,806,225	-142,181,225	-91,503,863	34,389,115	-128,829,788
20424	Diluted N I Availto Com Stockholders	28,651,782,856	7,982,416,582	13,210,181,959	17,460,307,203	7,875,055,863
20417	Total Unusual Items Excluding Goodwill	44,341,646	-1,247,767,824	-11,410,116,328	2,151,209,075	16,076,648,100
20346	Net Income Including Noncontrolling Interests	28,651,782,856	7,982,416,582	13,210,181,959	17,460,307,203	7,875,055,863
20019	Depreciation And Amortization In Income Statement	36,844,023,843	10,894,207,307	45,725,060,918	49,337,095,890	49,053,772,481
20309	Net Income From Continuing And Discontinued Operation	28,651,782,856	7,982,416,582	13,210,181,959	17,460,307,203	7,875,055,863
20331	Net Income From Continuing Operation Net Minority Interest	28,651,782,856	7,982,416,582	13,210,181,959	17,460,307,203	7,875,055,863

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
20304	Write Off	0	1,220,420,378	-710,809,500	0	-509,610,878	11,400,000,000	3,654,000,000	3,000,000,000
20091	Net Income	28,651,782,856	7,982,416,582	9,215,860,066	6,446,437,884	5,007,068,324	13,210,181,959	17,460,307,203	7,875,055,863
29004	Basic E P S	2	0	1	0	0	1	1	1
20007	Amortization	11,837,689,343	3,018,615,566	2,967,695,892	3,063,816,225	2,787,561,660	23,794,016,190	25,878,584,779	26,183,743,421
29009	Diluted E P S	2	0	1	0	0	1	1	1
20136	Pretax Income	37,071,952,672	9,902,586,398	13,215,860,066	8,946,437,884	5,007,068,324	19,286,275,780	25,828,366,659	18,421,693,878
20145	Tax Provision	8,420,169,816	1,920,169,816	4,000,000,000	2,500,000,000	0	6,076,093,821	8,368,059,456	10,546,638,015
20100	Total Revenue	600,329,560,293	164,345,870,049	160,243,613,703	141,466,392,658	134,273,683,883	450,588,844,673	321,995,234,909	262,965,156,278
20177	Interest Income	1,000,383,016,490	264,574,346,302	262,076,321,100	240,861,503,251	232,870,845,837	701,980,622,358	526,345,100,512	439,160,114,675
20057	Interest Expense	382,917,377,210	101,095,570,557	101,717,109,884	90,664,813,317	89,439,883,452	225,918,592,018	197,127,617,204	184,426,325,370
20316	Normalized Income	28,617,512,549	8,988,234,877	1,585,191,800	7,886,937,978	12,658,457,416	21,025,569,159	16,006,062,271	-4,182,430,212
20108	Operating Expense	301,029,893,993	73,397,586,679	78,626,331,933	71,472,498,461	77,533,476,920	275,710,324,894	238,107,065,526	235,216,273,257
20112	Operating Revenue	600,329,560,293	164,345,870,049	160,243,613,703	141,466,392,658	134,273,683,883	450,588,844,673	321,995,234,909	262,965,156,278
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	617,465,639,280	163,478,775,745	160,359,211,216	150,196,689,934	143,430,962,385	476,062,030,340	329,217,483,308	254,733,789,305
20416	Total Unusual Items	44,341,646	-1,247,767,824	10,942,640,545	-1,999,141,983	-7,651,389,092	-11,410,116,328	2,151,209,075	16,076,648,100
29010	Basic Average Shares	17,037,792,274	0	16,407,974,711	0	17,037,792,274	14,204,619,339	12,014,617,636	9,109,270,991
20231	Insurance And Claims	14,373,635,541	3,365,150,765	3,331,717,000	3,888,205,743	3,788,562,033	9,372,413,405	8,654,238,933	6,314,274,926
20269	Other Special Charges	-44,341,659	27,347,446	-10,231,831,058	1,999,141,983	8,160,999,970	-8,555,690	-5,810,242,524	-19,081,385,264
20287	Rent And Landing Fees	3,213,113,000	-1,448,700,587	1,240,443,904	1,518,839,954	1,902,529,729	3,361,325,229	3,696,630,183	4,303,422,317
29011	Diluted Average Shares	17,037,792,274	0	16,892,391,185	0	17,037,792,274	14,204,619,339	12,014,617,636	9,109,270,991
20162	Special Income Charges	44,341,646	-1,247,767,824	10,942,640,545	-1,999,141,983	-7,651,389,092	-11,410,116,328	2,151,209,075	16,076,648,100
20315	Reconciled Depreciation	36,844,023,843	10,894,207,307	8,860,024,158	8,682,033,254	8,407,759,124	45,725,060,918	49,337,095,890	49,053,772,481
20219	Gain On Sale Of Security	0	0	0	0	0	0	0	3,043,621,829
20312	Other Operating Expenses	11,234,359,020	287,737,867	10,453,316,164	230,288,354	263,016,635	17,642,949,597	1,672,547,891	3,305,292,901
20419	Tax Effect Of Unusual Items	10,071,339	-241,949,529	3,311,972,279	-558,641,889	0	-3,594,729,128	696,964,143	4,019,162,025
20225	Impairment Of Capital Assets	13	0	13	0	0	18,672,018	5,033,449	4,737,164
20018	Depreciation Income Statement	25,006,334,500	7,875,591,741	5,892,328,266	5,618,217,029	5,620,197,464	21,931,044,728	23,458,511,111	22,870,029,060
20158	Selling And Marketing Expense	20,711,792,436	4,408,488,044	6,327,527,936	4,887,052,728	5,088,723,728	18,069,904,149	5,932,056,441	709,265,047
20093	Net Income Common Stockholders	28,651,782,856	7,982,416,582	9,215,860,066	6,446,437,884	5,007,068,324	13,210,181,959	17,460,307,203	7,875,055,863
20094	Net Income Continuous Operations	28,651,782,856	7,982,416,582	9,215,860,066	6,446,437,884	5,007,068,324	13,210,181,959	17,460,307,203	7,875,055,863
20045	General And Administrative Expense	85,896,810,419	23,326,265,546	19,327,017,354	20,229,678,768	23,013,848,751	72,564,299,267	60,821,557,069	53,015,292,387
20159	Selling General And Administration	106,608,602,855	27,734,753,590	25,654,545,290	25,116,731,496	28,102,572,479	90,634,203,416	66,753,613,510	53,724,557,434
20412	Other Non Operating Income Expenses	-184,806,225	-142,181,225	5,000,000	-75,000	-47,550,000	-91,503,863	34,389,115	-128,829,788
20424	Diluted N I Availto Com Stockholders	28,651,782,856	7,982,416,582	9,215,860,066	6,446,437,884	5,007,068,324	13,210,181,959	17,460,307,203	7,875,055,863
20417	Total Unusual Items Excluding Goodwill	44,341,646	-1,247,767,824	10,942,640,545	-1,999,141,983	-7,651,389,092	-11,410,116,328	2,151,209,075	16,076,648,100
20346	Net Income Including Noncontrolling Interests	28,651,782,856	7,982,416,582	9,215,860,066	6,446,437,884	5,007,068,324	13,210,181,959	17,460,307,203	7,875,055,863
20019	Depreciation And Amortization In Income Statement	36,844,023,843	10,894,207,307	8,860,024,158	8,682,033,254	8,407,759,124	45,725,060,918	49,337,095,890	49,053,772,481
20309	Net Income From Continuing And Discontinued Operation	28,651,782,856	7,982,416,582	9,215,860,066	6,446,437,884	5,007,068,324	13,210,181,959	17,460,307,203	7,875,055,863
20331	Net Income From Continuing Operation Net Minority Interest	28,651,782,856	7,982,416,582	9,215,860,066	6,446,437,884	5,007,068,324	13,210,181,959	17,460,307,203	7,875,055,863

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	0
23137	Net Loan	8,310,560,436,858	7,929,653,822,949	5,432,435,725,731	4,256,838,319,337
23165	Payables	41,357,867,444	36,420,422,550	16,774,352,822	17,778,427,840
23139	Net P P E	153,321,687,931	129,472,807,378	135,542,425,578	143,881,582,298
23386	Total Debt	559,845,058,629	509,265,402,019	10,135,771,297	10,149,168,519
23100	Gross P P E	258,799,365,634	215,514,596,350	206,700,614,576	198,692,333,033
23189	Receivables	96,565,951,594	116,928,485,420	94,078,329,172	69,643,953,104
23038	Common Stock	1,703,779,227,400	1,703,779,227,400	1,409,998,511,100	1,156,278,801,600
23329	Other Assets	66,170,875,536	78,402,752,937	93,770,107,706	102,210,093,192
23532	Share Issued	16,892,391,185	17,037,792,274	14,099,985,111	11,562,788,016
23220	Total Assets	11,075,151,083,905	10,183,411,235,537	7,721,344,206,381	6,275,182,366,166
23027	Capital Stock	1,703,779,227,400	1,703,779,227,400	1,409,998,511,100	1,156,278,801,600
23382	Other Payable	712,024,047	960,468,389	715,492,100	202,185,489
23028	Cash Financial	17,163,556,200	26,413,110,800	20,203,882,900	19,144,298,500
23179	Prepaid Assets	5,214,415,341	12,032,380,109	10,315,504,832	14,956,357,477
23223	Total Deposits	6,814,158,600,764	5,968,840,135,725	4,539,797,249,394	3,638,456,749,087
23232	Treasury Stock	55,201,439,696	55,201,439,696	55,201,439,696	55,201,439,696
23436	Depositsby Bank	744,262,551,516	600,081,913,207	575,663,144,357	474,268,534,801
23000	Accounts Payable	29,425,987,928	21,132,466,660	11,798,878,854	13,136,458,212
23245	Invested Capital	4,134,485,518,328	4,052,359,647,012	0	0
23340	Other Properties	18,873,437,710	15,754,161,219	12,859,995,575	10,904,714,360
23437	Customer Accounts	6,069,896,049,248	5,368,758,222,518	3,964,134,105,037	3,164,188,214,286
23381	Other Liabilities	10,006,813,657	18,815,686,807	7,966,484,464	9,416,949,937
23478	Other Loan Assets	7,415,960,865,298	7,214,004,532,096	5,214,689,560,814	4,113,722,175,201
23204	Retained Earnings	188,181,813,253	159,276,788,258	145,383,794,394	125,156,291,699
23217	Total Tax Payable	11,219,855,469	14,327,487,501	4,259,981,868	4,641,969,628
23231	Trading Securities	0	0	0	267,684,404,749
23280	Common Stock Equity	3,584,485,518,328	3,552,359,647,012	3,039,706,086,499	2,521,927,019,838
23063	Deferred Tax Assets	0	0	0	0
23403	Net Tangible Assets	3,559,660,290,047	3,520,843,182,688	2,999,046,277,865	2,461,943,778,925
23215	Stockholders Equity	3,584,485,518,328	3,552,359,647,012	3,039,706,086,499	2,521,927,019,838
23383	Tangible Book Value	3,559,660,290,047	3,520,843,182,688	2,999,046,277,865	2,461,943,778,925
23374	Total Capitalization	4,134,485,518,328	4,052,359,647,012	0	0
23312	Land And Improvements	79,684,400,000	79,068,500,000	79,068,500,000	79,068,500,000
23393	Ordinary Shares Number	16,892,391,185	16,892,391,185	13,954,584,022	11,417,386,927
23395	Treasury Shares Number	0	145,401,089	145,401,089	145,401,089
23031	Cash And Due From Banks	1,015,524,168,393	936,783,709,800	850,455,779,168	918,171,795,816
23155	Other Intangible Assets	24,825,228,281	31,516,464,324	40,659,808,634	59,983,240,913
23008	Accumulated Depreciation	-105,477,677,703	-86,041,788,972	-71,158,188,998	-54,810,750,735
23282	Construction In Progress	2,668,959,648	282,340,750	0	0
23133	Money Market Investments	0	0	564,413,174,537	420,219,185,871
23030	Cash And Cash Equivalents	1,035,590,921,492	964,003,680,741	873,217,573,885	938,939,390,177
23012	Additional Paid In Capital	1,633,485,884,545	1,633,485,884,545	1,429,008,469,465	1,183,980,592,336
23275	Buildings And Improvements	70,798,016,156	50,274,284,968	46,190,282,006	45,508,587,516
23207	Security Agree To Be Resell	0	0	564,413,174,537	420,219,185,871
23020	Available For Sale Securities	1,382,901,566,872	921,400,841,679	476,911,556,306	267,684,404,749
23319	Machinery Furniture Equipment	86,774,552,120	70,135,309,413	68,581,836,995	63,210,531,157
23552	Fixed Assets Revaluation Reserve	85,480,061,335	85,034,192,275	89,209,065,621	91,976,261,113
23107	Interest Bearing Deposits Assets	2,903,196,899	806,860,141	2,557,911,817	1,623,295,861
23016	Allowance For Loans And Lease Losses	217,320,846,582	134,468,859,962	86,752,383,658	43,014,437,424
23098	Goodwill And Other Intangible Assets	24,825,228,281	31,516,464,324	40,659,808,634	59,983,240,913
23261	Total Equity Gross Minority Interest	3,584,485,518,328	3,552,359,647,012	3,039,706,086,499	2,521,927,019,838
23259	Total Liabilities Net Minority Interest	7,490,665,565,577	6,631,051,588,525	4,681,638,119,882	3,753,255,346,328
23124	Long Term Debt And Capital Lease Obligation	559,845,058,629	509,265,402,019	10,135,771,297	10,149,168,519
23032	Cash Cash Equivalents And Federal Funds Sold	1,035,590,921,492	964,003,680,741	1,437,630,748,422	1,359,158,576,048
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	0	0	564,413,174,537	420,219,185,871

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
23531	Net Debt	0	0	48,465,098,587	0	0	0	0
23137	Net Loan	8,310,560,436,858	8,448,462,260,789	8,420,844,829,803	7,822,053,584,480	7,929,653,822,949	5,432,435,725,731	4,256,838,319,337
23165	Payables	41,357,867,444	38,311,535,477	35,244,038,138	40,900,477,705	36,420,422,550	16,774,352,822	17,778,427,840
23139	Net P P E	153,321,687,931	142,858,553,410	138,819,657,767	126,685,801,435	129,472,807,378	135,542,425,578	143,881,582,298
23386	Total Debt	559,845,058,629	508,479,687,989	506,614,840,171	506,123,140,059	509,265,402,019	10,135,771,297	10,149,168,519
23100	Gross P P E	258,799,365,634	242,864,828,325	236,080,642,126	220,412,922,644	215,514,596,350	206,700,614,576	198,692,333,033
23189	Receivables	96,565,951,594	108,058,910,117	134,072,008,630	116,184,589,473	116,928,485,420	94,078,329,172	69,643,953,104
23038	Common Stock	1,703,779,227,400	1,703,779,227,400	1,703,779,227,400	1,703,779,227,400	1,703,779,227,400	1,409,998,511,100	1,156,278,801,600
23329	Other Assets	66,170,875,536	72,644,965,782	79,534,857,836	74,791,136,848	78,402,752,937	93,770,107,706	102,210,093,192
23532	Share Issued	16,892,391,185	17,037,792,274	17,037,792,274	17,037,792,274	17,037,792,274	14,099,985,111	11,562,788,016
23220	Total Assets	11,075,151,083,905	10,977,836,350,343	10,688,531,437,883	10,463,740,780,061	10,183,411,235,537	7,721,344,206,381	6,275,182,366,166
23027	Capital Stock	1,703,779,227,400	1,703,779,227,400	1,703,779,227,400	1,703,779,227,400	1,703,779,227,400	1,409,998,511,100	1,156,278,801,600
23382	Other Payable	712,024,047	594,386,222	743,086,509	840,595,234	960,468,389	715,492,100	202,185,489
23028	Cash Financial	17,163,556,200	16,185,253,200	15,734,799,400	22,952,460,700	26,413,110,800	20,203,882,900	19,144,298,500
23179	Prepaid Assets	5,214,415,341	13,824,943,673	11,636,393,606	11,280,132,334	12,032,380,109	10,315,504,832	14,956,357,477
23223	Total Deposits	6,814,158,600,764	6,741,112,707,532	6,453,748,645,091	6,242,663,841,718	5,968,840,135,725	4,539,797,249,394	3,638,456,749,087
23232	Treasury Stock	55,201,439,696	55,201,439,696	55,201,439,696	55,201,439,696	55,201,439,696	55,201,439,696	55,201,439,696
23436	Depositsby Bank	744,262,551,516	595,647,759,056	477,961,338,929	465,627,372,502	600,081,913,207	575,663,144,357	474,268,534,801
23000	Accounts Payable	29,425,987,928	31,062,658,774	29,051,571,763	24,948,744,879	21,132,466,660	11,798,878,854	13,136,458,212
23245	Invested Capital	4,134,485,518,328	4,073,324,534,166	4,063,813,153,220	4,059,390,538,215	4,052,359,647,012	0	0
23340	Other Properties	18,873,437,710	17,998,804,617	16,193,432,898	16,442,641,201	15,754,161,219	12,859,995,575	10,904,714,360
23437	Customer Accounts	6,069,896,049,248	6,145,464,948,476	5,975,787,306,162	5,777,036,469,216	5,368,758,222,518	3,964,134,105,037	3,164,188,214,286
23381	Other Liabilities	10,006,813,657	16,313,435,235	24,452,808,814	21,948,243,434	18,815,686,807	7,966,484,464	9,416,949,937
23478	Other Loan Assets	7,415,960,865,298	7,515,667,174,273	7,760,753,321,094	7,021,770,409,117	7,214,004,532,096	5,214,689,560,814	4,113,722,175,201
23204	Retained Earnings	188,181,813,253	179,364,215,231	168,088,258,074	163,673,901,829	159,276,788,258	145,383,794,394	125,156,291,699
23217	Total Tax Payable	11,219,855,469	6,654,490,481	5,449,379,866	15,111,137,592	14,327,487,501	4,259,981,868	4,641,969,628
23231	Trading Securities	0	0	0	0	0	0	267,684,404,749
23280	Common Stock Equity	3,584,485,518,328	3,573,324,534,166	3,563,813,153,220	3,559,390,538,215	3,552,359,647,012	3,039,706,086,499	2,521,927,019,838
23063	Deferred Tax Assets	0	0	0	0	0	0	0
23403	Net Tangible Assets	3,559,660,290,047	3,546,423,059,320	3,534,946,028,982	3,527,904,376,551	3,520,843,182,688	2,999,046,277,865	2,461,943,778,925
23215	Stockholders Equity	3,584,485,518,328	3,573,324,534,166	3,563,813,153,220	3,559,390,538,215	3,552,359,647,012	3,039,706,086,499	2,521,927,019,838
23383	Tangible Book Value	3,559,660,290,047	3,546,423,059,320	3,534,946,028,982	3,527,904,376,551	3,520,843,182,688	2,999,046,277,865	2,461,943,778,925
23374	Total Capitalization	4,134,485,518,328	4,073,324,534,166	4,063,813,153,220	4,059,390,538,215	4,052,359,647,012	0	0
23312	Land And Improvements	79,684,400,000	79,068,500,000	79,068,500,000	79,068,500,000	79,068,500,000	79,068,500,000	79,068,500,000
23393	Ordinary Shares Number	16,892,391,185	16,892,391,185	16,892,391,185	16,892,391,185	16,892,391,185	13,954,584,022	11,417,386,927
23395	Treasury Shares Number	0	145,401,089	145,401,089	145,401,089	145,401,089	145,401,089	145,401,089
23031	Cash And Due From Banks	1,015,524,168,393	755,056,075,868	432,924,667,203	690,485,427,079	936,783,709,800	850,455,779,168	918,171,795,816
23155	Other Intangible Assets	24,825,228,281	26,901,474,846	28,867,124,238	31,486,161,664	31,516,464,324	40,659,808,634	59,983,240,913
23008	Accumulated Depreciation	-105,477,677,703	-100,006,274,915	-97,260,984,359	-93,727,121,209	-86,041,788,972	-71,158,188,998	-54,810,750,735
23282	Construction In Progress	2,668,959,648	14,272,900,714	9,679,483,446	369,295,000	282,340,750	0	0
23133	Money Market Investments	0	0	33,782,738,500	143,727,270,000	0	564,413,174,537	420,219,185,871
23030	Cash And Cash Equivalents	1,035,590,921,492	776,137,373,244	451,534,901,413	714,457,655,084	964,003,680,741	873,217,573,885	938,939,390,177
23012	Additional Paid In Capital	1,633,485,884,545	1,633,485,884,545	1,633,485,884,545	1,633,485,884,545	1,633,485,884,545	1,429,008,469,465	1,183,980,592,336
23275	Buildings And Improvements	70,798,016,156	57,345,572,465	58,214,806,985	52,338,533,246	50,274,284,968	46,190,282,006	45,508,587,516
23207	Security Agree To Be Resell	0	0	33,782,738,500	143,727,270,000	0	564,413,174,537	420,219,185,871
23020	Available For Sale Securities	1,382,901,566,872	1,385,144,897,227	1,387,362,465,757	1,420,611,258,232	921,400,841,679	476,911,556,306	267,684,404,749
23319	Machinery Furniture Equipment	86,774,552,120	74,179,050,529	72,924,418,797	72,193,953,197	70,135,309,413	68,581,836,995	63,210,531,157
23552	Fixed Assets Revaluation Reserve	85,480,061,335	82,974,095,184	85,034,192,275	87,818,113,594	85,034,192,275	89,209,065,621	91,976,261,113
23107	Interest Bearing Deposits Assets	2,903,196,899	4,896,044,176	2,875,434,810	1,019,767,305	806,860,141	2,557,911,817	1,623,295,861
23016	Allowance For Loans And Lease Losses	217,320,846,582	192,437,183,263	157,801,495,090	135,096,447,379	134,468,859,962	86,752,383,658	43,014,437,424
23098	Goodwill And Other Intangible Assets	24,825,228,281	26,901,474,846	28,867,124,238	31,486,161,664	31,516,464,324	40,659,808,634	59,983,240,913
23261	Total Equity Gross Minority Interest	3,584,485,518,328	3,573,324,534,166	3,563,813,153,220	3,559,390,538,215	3,552,359,647,012	3,039,706,086,499	2,521,927,019,838
23259	Total Liabilities Net Minority Interest	7,490,665,565,577	7,404,511,816,177	7,124,718,284,663	6,904,350,241,846	6,631,051,588,525	4,681,638,119,882	3,753,255,346,328
23124	Long Term Debt And Capital Lease Obligation	559,845,058,629	508,479,687,989	506,614,840,171	506,123,140,059	509,265,402,019	10,135,771,297	10,149,168,519
23032	Cash Cash Equivalents And Federal Funds Sold	1,035,590,921,492	776,137,373,244	485,317,639,913	858,184,925,084	964,003,680,741	1,437,630,748,422	1,359,158,576,048
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	0	0	33,782,738,500	143,727,270,000	0	564,413,174,537	420,219,185,871

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	82,200,000	10,510,895	20,100,000	9,120,000	4,000,000
26285	All Taxes Paid	-12,709,828,093	-12,709,828,093	-1,284,236,794	0	0
26185	Free Cash Flow	500,755,956,988	208,701,257,857	-1,001,606,388,211	144,561,470,938	-594,746,061,146
26027	Changes In Cash	70,682,397,683	261,437,889,213	-460,215,917,364	412,637,556,418	-236,153,008,137
26182	Issuance Of Debt	50,000,000,000	50,000,000,000	500,000,000,000	0	0
26016	End Cash Position	1,032,702,299,424	1,032,702,299,424	962,019,901,741	1,422,172,836,605	1,009,535,280,187
26112	Purchase Of P P E	-23,764,999,760	-5,513,027,100	-3,225,430,341	-5,809,767,504	-5,494,977,775
26125	Sale Of Investment	220,413,159,363	56,026,110,334	69,630,087,018	150,455,196,272	56,582,282,766
26005	Capital Expenditure	-28,911,453,060	-6,455,396,100	-17,876,102,221	-12,364,920,004	-17,013,356,775
26012	Financing Cash Flow	37,845,691,081	48,239,459,751	990,348,941,593	491,521,268,594	493,574,915,436
26013	Investing Cash Flow	-496,830,703,446	-1,958,224,495	-466,834,572,967	-235,810,103,118	-151,995,219,202
26014	Operating Cash Flow	529,667,410,048	215,156,653,957	-983,730,285,990	156,926,390,942	-577,732,704,371
26098	Common Stock Issuance	0	0	499,427,217,710	499,827,827,715	521,101,402,992
26088	Common Stock Payments	0	0	0	0	-22,580,820,657
26283	Cash Paymentsfor Loans	-659,521,509,739	56,125,925,971	-2,657,955,168,614	-1,229,976,847,382	-1,017,551,524,768
26110	Purchase Of Investment	-688,414,609,749	-51,539,449,624	-518,608,657,764	-373,909,499,386	-191,568,145,193
26015	Beginning Cash Position	962,019,901,741	771,241,329,069	1,422,235,819,105	1,009,535,280,187	1,245,688,288,324
26277	Cash Receiptsfrom Loans	995,617,012,022	259,808,341,834	686,647,294,442	532,809,338,493	436,330,407,437
26223	Classesof Cash Payments	-1,387,212,518,967	-35,123,860,755	-3,185,535,795,847	-1,625,693,607,799	-1,922,299,825,328
26099	Long Term Debt Issuance	50,000,000,000	50,000,000,000	500,000,000,000	0	0
26108	Purchase Of Intangibles	-5,146,453,300	-942,369,000	-14,650,671,880	-6,555,152,500	-11,518,379,000
26181	Issuance Of Capital Stock	0	0	499,427,217,710	499,827,827,715	521,101,402,992
26071	Net Common Stock Issuance	0	0	499,427,217,710	499,827,827,715	498,520,582,335
26284	Interestand Commission Paid	-388,600,021,522	-95,942,144,064	-223,717,029,223	-206,721,020,267	-188,063,918,688
26073	Net Long Term Debt Issuance	50,000,000,000	50,000,000,000	500,000,000,000	0	0
26119	Net P P E Purchase And Sale	-23,682,799,760	-5,502,516,205	-3,205,330,341	-5,800,647,504	-5,490,977,775
26184	Repurchase Of Capital Stock	0	0	0	0	-22,580,820,657
26072	Net Issuance Payments Of Debt	50,000,000,000	50,000,000,000	500,000,000,000	0	0
26226	Paymentson Behalfof Employees	-128,786,189,733	-33,956,578,607	-115,321,448,679	-103,097,014,761	-105,488,079,574
26118	Net Investment Purchase And Sale	-468,001,450,386	4,486,660,710	-448,978,570,746	-223,454,303,114	-134,985,862,427
26117	Net Intangibles Purchase And Sale	-5,146,453,300	-942,369,000	-14,650,671,880	-6,555,152,500	-11,518,379,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-150,482,952,156	-48,239,980,182	-137,624,658,723	-85,898,725,389	-72,785,768,414
26222	Other Cash Receiptsfrom Operating Activities	27,637,634,230	17,088,006,367	24,783,675,270	13,478,107,481	29,492,492,088
26282	Cash Paymentsfor Depositsby Banksand Customers	-47,112,017,724	99,598,744,220	-49,633,253,814	0	-538,410,533,884
26276	Cash Receiptsfrom Depositsby Banksand Customers	893,625,282,763	-26,615,833,489	1,490,374,540,145	1,236,332,552,767	878,744,221,432
26220	Cash Flowsfromusedin Operating Activities Direct	529,667,410,048	215,156,653,957	-983,730,285,990	156,926,390,942	-577,732,704,371
26221	Classesof Cash Receiptsfrom Operating Activities	1,916,879,929,015	250,280,514,712	2,201,805,509,857	1,782,619,998,741	1,344,567,120,957

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	82,200,000	10,510,895	699,996	0	70,989,109	20,100,000	9,120,000	4,000,000
26285	All Taxes Paid	-12,709,828,093	-12,709,828,093	0	0	0	-1,284,236,794	0	0
26185	Free Cash Flow	500,755,956,988	208,701,257,857	292,106,493,732	-526,611,981,302	526,560,186,701	-1,001,606,388,211	144,561,470,938	-594,746,061,146
26027	Changes In Cash	70,682,397,683	261,437,889,213	288,799,123,966	-370,622,952,675	-108,931,662,821	-460,215,917,364	412,637,556,418	-236,153,008,137
26182	Issuance Of Debt	50,000,000,000	50,000,000,000	0	0	0	500,000,000,000	0	0
26016	End Cash Position	1,032,702,299,424	1,032,702,299,424	771,241,329,069	482,442,205,103	853,065,157,779	962,019,901,741	1,422,172,836,605	1,009,535,280,187
26112	Purchase Of P P E	-23,764,999,760	-5,513,027,100	-16,886,324,606	-968,513,101	-397,134,953	-3,225,430,341	-5,809,767,504	-5,494,977,775
26125	Sale Of Investment	220,413,159,363	56,026,110,334	99,044,070,528	57,796,006,426	7,546,972,075	69,630,087,018	150,455,196,272	56,582,282,766
26005	Capital Expenditure	-28,911,453,060	-6,455,396,100	-17,888,371,106	-1,413,291,901	-3,154,393,953	-17,876,102,221	-12,364,920,004	-17,013,356,775
26012	Financing Cash Flow	37,845,691,081	48,239,459,751	-7,743,206,821	491,700,111	-3,142,261,960	990,348,941,593	491,521,268,594	493,574,915,436
26013	Investing Cash Flow	-496,830,703,446	-1,958,224,495	-13,452,534,051	154,084,036,615	-635,503,981,515	-466,834,572,967	-235,810,103,118	-151,995,219,202
26014	Operating Cash Flow	529,667,410,048	215,156,653,957	309,994,864,838	-525,198,689,401	529,714,580,654	-983,730,285,990	156,926,390,942	-577,732,704,371
26098	Common Stock Issuance	0	0	0	0	0	499,427,217,710	499,827,827,715	521,101,402,992
26088	Common Stock Payments	0	0	0	0	0	0	0	-22,580,820,657
26283	Cash Paymentsfor Loans	-659,521,509,739	56,125,925,971	-221,167,000,686	0	0	-2,657,955,168,614	-1,229,976,847,382	-1,017,551,524,768
26110	Purchase Of Investment	-688,414,609,749	-51,539,449,624	-94,608,933,469	97,701,322,090	-639,967,548,746	-518,608,657,764	-373,909,499,386	-191,568,145,193
26015	Beginning Cash Position	962,019,901,741	771,241,329,069	482,442,205,103	853,065,157,779	961,996,820,599	1,422,235,819,105	1,009,535,280,187	1,245,688,288,324
26277	Cash Receiptsfrom Loans	995,617,012,022	259,808,341,834	265,838,382,419	69,602,866,328	400,367,421,441	686,647,294,442	532,809,338,493	436,330,407,437
26223	Classesof Cash Payments	-1,387,212,518,967	-35,123,860,755	-310,583,540,506	-503,006,686,028	-538,498,431,678	-3,185,535,795,847	-1,625,693,607,799	-1,922,299,825,328
26099	Long Term Debt Issuance	50,000,000,000	50,000,000,000	0	0	0	500,000,000,000	0	0
26108	Purchase Of Intangibles	-5,146,453,300	-942,369,000	-1,002,046,500	-444,778,800	-2,757,259,000	-14,650,671,880	-6,555,152,500	-11,518,379,000
26181	Issuance Of Capital Stock	0	0	0	0	0	499,427,217,710	499,827,827,715	521,101,402,992
26071	Net Common Stock Issuance	0	0	0	0	0	499,427,217,710	499,827,827,715	498,520,582,335
26284	Interestand Commission Paid	-388,600,021,522	-95,942,144,064	-105,006,360,506	-94,511,751,022	-93,139,765,930	-223,717,029,223	-206,721,020,267	-188,063,918,688
26073	Net Long Term Debt Issuance	50,000,000,000	50,000,000,000	0	0	0	500,000,000,000	0	0
26119	Net P P E Purchase And Sale	-23,682,799,760	-5,502,516,205	-16,885,624,610	-968,513,101	-326,145,844	-3,205,330,341	-5,800,647,504	-5,490,977,775
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	-22,580,820,657
26072	Net Issuance Payments Of Debt	50,000,000,000	50,000,000,000	0	0	0	500,000,000,000	0	0
26226	Paymentson Behalfof Employees	-128,786,189,733	-33,956,578,607	-25,412,729,667	-25,978,183,780	-43,438,697,679	-115,321,448,679	-103,097,014,761	-105,488,079,574
26118	Net Investment Purchase And Sale	-468,001,450,386	4,486,660,710	4,435,137,059	155,497,328,516	-632,420,576,671	-448,978,570,746	-223,454,303,114	-134,985,862,427
26117	Net Intangibles Purchase And Sale	-5,146,453,300	-942,369,000	-1,002,046,500	-444,778,800	-2,757,259,000	-14,650,671,880	-6,555,152,500	-11,518,379,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	1	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-150,482,952,156	-48,239,980,182	-14,221,916,486	-55,360,890,045	-32,660,165,443	-137,624,658,723	-85,898,725,389	-72,785,768,414
26222	Other Cash Receiptsfrom Operating Activities	27,637,634,230	17,088,006,367	478,553,044	-17,533,224,953	27,604,299,772	24,783,675,270	13,478,107,481	29,492,492,088
26282	Cash Paymentsfor Depositsby Banksand Customers	-47,112,017,724	99,598,744,220	55,224,466,839	167,324,573,843	-369,259,802,626	-49,633,253,814	0	-538,410,533,884
26276	Cash Receiptsfrom Depositsby Banksand Customers	893,625,282,763	-26,615,833,489	354,261,469,881	-74,261,644,748	640,241,291,119	1,490,374,540,145	1,236,332,552,767	878,744,221,432
26220	Cash Flowsfromusedin Operating Activities Direct	529,667,410,048	215,156,653,957	309,994,864,838	-525,198,689,401	529,714,580,654	-983,730,285,990	156,926,390,942	-577,732,704,371
26221	Classesof Cash Receiptsfrom Operating Activities	1,916,879,929,015	250,280,514,712	620,578,405,344	-22,192,003,373	1,068,213,012,332	2,201,805,509,857	1,782,619,998,741	1,344,567,120,957

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
DNAR	PT Bank Oke Indonesia Tbk	2024-04-15	At close: 03:48PM WIB	114	114	113	116	113.00 - 117.00	113	117	107.00 - 168.00	107	168	324,300	596,703	1,909,000,000,000	81	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-04-12	At close: 03:48PM WIB	114	114	113	116	113.00 - 117.00	113	117	107.00 - 168.00	107	168	324,300	588,529	1,909,000,000,000	81	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-04-11	At close: 03:48PM WIB	114	114	113	116	113.00 - 117.00	113	117	107.00 - 168.00	107	168	324,300	579,710	1,909,000,000,000	81	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-04-10	At close: 03:48PM WIB	114	114	113	116	113.00 - 117.00	113	117	107.00 - 168.00	107	168	324,300	571,683	1,909,000,000,000	81	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-04-05	At close: 03:48PM WIB	114	114	113	116	113.00 - 117.00	113	117	107.00 - 168.00	107	168	324,300	632,201	1,909,000,000,000	81	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-04-04	At close: 03:18PM WIB	113	113	115	116	113.00 - 117.00	113	117	107.00 - 168.00	107	168	153,900	649,910	1,926,000,000,000	81	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-04-03	At close: 04:14PM WIB	117	117	114	113	113.00 - 119.00	113	119	107.00 - 168.00	107	168	573,800	646,394	1,909,000,000,000	81	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-04-02	At close: 04:00PM WIB	118	117	118	117	114.00 - 119.00	114	119	107.00 - 168.00	107	168	696,400	708,665	1,976,000,000,000	84	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-04-01	At close: 03:48PM WIB	116	117	115	118	115.00 - 118.00	115	118	107.00 - 168.00	107	168	360,700	738,182	1,993,000,000,000	84	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-03-29	At close: 04:00PM WIB	119	119	116	116	116.00 - 120.00	116	120	107.00 - 168.00	107	168	445,700	738,182	1,960,000,000,000	83	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-03-28	At close: 04:00PM WIB	119	119	116	116	116.00 - 120.00	116	120	107.00 - 168.00	107	168	445,700	736,055	1,960,000,000,000	83	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-03-27	At close: 04:00PM WIB	118	118	0	0	116.00 - 120.00	116	120	107.00 - 168.00	107	168	764,600	719,120	2,010,000,000,000	85	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-03-26	At close: 04:00PM WIB	118	120	0	0	115.00 - 120.00	115	120	107.00 - 168.00	107	168	564,700	728,424	1,993,000,000,000	84	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-03-25	At close: 04:00PM WIB	119	119	0	0	118.00 - 120.00	118	120	107.00 - 168.00	107	168	78,700	741,203	1,993,000,000,000	84	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-03-22	At close: 03:43PM WIB	119	119	117	118	116.00 - 119.00	116	119	107.00 - 168.00	107	168	1,447,000	728,600	2,010,000,000,000	85	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-03-21	At close: 03:49PM WIB	119	0	0	0	0.0000 - 0.0000	0	0		0		0	881,530	0	0	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-03-14	As of 01:42PM WIB. Market open.	120	120	118	121	118.00 - 122.00	118	122	107.00 - 168.00	107	168	170,700	810,103	2,044,000,000,000	85	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-03-13	At close: 03:45PM WIB	119	118	119	120	118.00 - 120.00	118	120	107.00 - 168.00	107	168	123,700	809,928	2,027,000,000,000	86	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-03-11	At close: 02:32PM WIB	118	119	118	119	117.00 - 120.00	117	120	107.00 - 168.00	107	168	48,700	828,679	2,010,000,000,000	85	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-03-08	At close: 02:32PM WIB	118	119	118	119	117.00 - 120.00	117	120	107.00 - 168.00	107	168	48,700	833,850	2,010,000,000,000	85	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-03-05	At close: 04:00PM WIB	119	120	118	119	118.00 - 123.00	118	123	107.00 - 168.00	107	168	155,900	770,498	2,010,000,000,000	85	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-03-04	At close: 04:00PM WIB	119	119	119	120	117.00 - 125.00	117	125	107.00 - 168.00	107	168	5,869,600	679,924	2,010,000,000,000	85	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-03-01	At close: 04:01PM WIB	118	118	117	119	117.00 - 119.00	117	119	107.00 - 168.00	107	168	267,400	680,813	2,010,000,000,000	85	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-02-28	At close: 03:44PM WIB	118	119	117	118	116.00 - 119.00	116	119	107.00 - 168.00	107	168	257,500	695,086	1,993,000,000,000	84	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-02-27	At close: 02:46PM WIB	119	120	117	119	116.00 - 120.00	116	120	107.00 - 168.00	107	168	130,700	698,093	1,993,000,000,000	84	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-02-26	At close: 04:08PM WIB	119	118	118	119	117.00 - 120.00	117	120	107.00 - 168.00	107	168	159,700	730,527	2,010,000,000,000	85	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk	2024-02-23	At close: 04:01PM WIB	118	120	118	120	118.00 - 120.00	118	120	107.00 - 168.00	107	168	317,500	795,793	2,010,000,000,000	85	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk (DNAR.JK)	2024-02-22	At close: 03:47PM WIB	118	120	118	119	118.00 - 120.00	118	120	107.00 - 168.00	107	168	127,500	807,877	1,993,000,000,000	84	1	N/A	N/A (N/A)	N/A
DNAR	PT Bank Oke Indonesia Tbk (DNAR.JK)	2024-02-21	At close: 03:48PM WIB	118	118	118	119	117.00 - 120.00	117	120	107.00 - 168.00	107	168	173,500	808,766	1,993,000,000,000	84	1	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	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)
DNAR	PT Bank Oke Indonesia Tbk	2024-04-15	1,910,000,000,000	67	3	1	1	168	107	118	123	589	422	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-04-12	1,910,000,000,000	67	3	1	1	168	107	119	123	580	474	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-04-11	1,910,000,000,000	67	3	1	1	168	107	119	123	572	474	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-04-10	1,910,000,000,000	67	3	1	1	168	107	119	123	572	474	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-04-05	1,910,000,000,000	70	3	1	1	168	0	119	124	650	1,090,000	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-04-04	1,980,000,000,000	70	3	1	1	168	0	119	124	646	1,040,000	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-04-03	1,980,000,000,000	70	3	1	1	168	0	120	124	709	978	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-04-02	1,990,000,000,000	70	3	1	1	168	0	120	124	738	983	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-04-01	1,960,000,000,000	69	3	1	1	168	0	120	124	738	983	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-03-29	1,960,000,000,000	69	3	1	1	168	107	120	124	736	964	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-03-28	2,010,000,000,000	71	3	1	1	168	0	120	124	719	835	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-03-27	2,010,000,000,000	84	4	1	1	168	0	120	124	728	840	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-03-26	2,010,000,000,000	84	4	1	1	168	0	120	124	741	870	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-03-25	2,010,000,000,000	84	4	1	1	168	107	120	124	741	870	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-03-22	2,010,000,000,000	84	4	1	1	168	0	120	124	882	1,120,000	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-03-21	2,010,000,000,000	84	4	1	1	168	107	120	124	882	1,120,000	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-03-14	2,030,000,000,000	85	4	1	1	168	0	121	125	810	1,210,000	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-03-13	2,010,000,000,000	84	4	1	1	168	0	121	125	803	1,210,000	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-03-11	2,010,000,000,000	84	4	1	1	168	107	121	125	821	1,210,000	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-03-08	1,990,000,000,000	84	3	1	1	168	107	121	125	834	1,240,000	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-03-05	2,010,000,000,000	84	4	1	1	168	0	121	125	680	206	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-03-04	2,010,000,000,000	84	4	1	1	168	107	121	125	680	206	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-03-01	1,990,000,000,000	84	3	1	1	168	0	120	125	692	191	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-02-28	1,990,000,000,000	84	3	1	1	168	0	120	125	698	172	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-02-27	2,010,000,000,000	84	4	1	1	168	0	120	126	731	189	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk	2024-02-26	2,010,000,000,000	84	4	1	1	168	0	120	126	731	189	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk (DNAR.JK)	2024-02-23	1,990,000,000,000	84	3	1	1	168	0	120	126	808	175	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk (DNAR.JK)	2024-02-22	1,990,000,000,000	84	3	1	1	168	107	120	126	808	175	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000
DNAR	PT Bank Oke Indonesia Tbk (DNAR.JK)	2024-02-21	1,990,000,000,000	84	3	1	1	168	107	120	126	809	174	16,890,000,000	1,580,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	16	1	368,410,000,000	22	23,620,000,000	1	80	619,440,000,000	37	508,480,000,000	212	-1,030,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	98	98	98	98	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	99	99	99	99	10,200
2024-05-08	15:48:00	98	99	98	99	10,200
2024-05-08	15:47:00	98	98	98	98	26,100
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:28	98	98	98	98	0
2024-05-08	15:45:00	97	98	97	98	226,300
2024-05-08	15:44:00	97	97	97	97	71,800
2024-05-08	15:43:00	98	98	98	98	18,200
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	98	98	97	97	6,800
2024-05-08	15:40:00	98	98	98	98	20,000
2024-05-08	15:39:00	98	98	98	98	18,300
2024-05-08	15:38:00	98	98	98	98	0
2024-05-08	15:37:00	98	98	98	98	8,700
2024-05-08	15:36:00	99	99	99	99	1,100
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	98	98	98	98	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	98	99	98	99	20,400
2024-05-08	15:46:00	98	98	98	98	26,100
2024-05-08	15:45:28	98	98	98	98	0
2024-05-08	15:44:00	97	98	97	98	298,100
2024-05-08	15:42:00	98	98	98	98	18,200
2024-05-08	15:40:00	98	98	97	97	26,800
2024-05-08	15:38:00	98	98	98	98	18,300
2024-05-08	15:36:00	99	99	98	98	9,800
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	99	99	98	99	28,500
2024-05-08	15:28:00	98	98	98	98	47,500
2024-05-08	15:26:00	98	98	98	98	33,100
2024-05-08	15:24:00	98	98	98	98	77,800
2024-05-08	15:22:00	98	98	98	98	3,300
2024-05-08	15:20:00	98	99	98	99	15,700
2024-05-08	15:18:00	98	98	98	98	8,600
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	99	99	99	99	9,700
2024-05-08	15:08:00	99	99	99	99	0
2024-05-08	15:06:00	99	99	99	99	61,900
2024-05-08	15:04:00	99	99	99	99	36,100

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	98	98	98	98	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	15:45:28	98	98	98	98	0
2024-05-08	15:45:00	97	99	97	99	272,800
2024-05-08	15:40:00	98	98	97	97	116,800
2024-05-08	15:35:00	99	99	98	98	27,400
2024-05-08	15:30:00	99	99	98	99	28,500
2024-05-08	15:25:00	98	98	98	98	104,300
2024-05-08	15:20:00	98	99	98	98	54,500
2024-05-08	15:15:00	98	98	98	98	8,600
2024-05-08	15:10:00	99	99	99	99	9,700
2024-05-08	15:05:00	99	99	99	99	90,200
2024-05-08	15:00:00	100	100	99	99	84,400
2024-05-08	14:55:00	100	100	100	100	8,700
2024-05-08	14:50:27	99	99	99	99	0
2024-05-08	14:50:00	99	100	99	100	9,600
2024-05-08	14:45:00	100	100	100	100	133,000
2024-05-08	14:40:00	100	100	99	99	18,600
2024-05-08	14:35:00	100	100	100	100	28,200
2024-05-08	14:30:00	101	101	101	101	900
2024-05-08	14:25:00	101	101	101	101	200
2024-05-08	14:20:00	100	100	100	100	23,900
2024-05-08	14:15:00	100	100	100	100	12,000
2024-05-08	14:10:00	100	100	99	100	36,700
2024-05-08	14:05:00	100	100	100	100	1,300
2024-05-08	14:00:00	99	100	99	100	26,200
2024-05-08	13:55:50	100	100	100	100	0
2024-05-08	13:55:00	100	100	100	100	105,100
2024-05-08	13:50:00	100	101	100	101	11,900

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	98	98	98	98	0
2024-05-08	15:45:28	98	98	98	98	0
2024-05-08	15:45:00	97	99	97	99	272,800
2024-05-08	15:30:00	99	99	97	97	172,700
2024-05-08	15:15:00	98	99	98	98	167,400
2024-05-08	15:00:00	100	100	99	99	184,300
2024-05-08	14:50:27	99	99	99	99	0
2024-05-08	14:45:00	100	100	99	100	151,300
2024-05-08	14:30:00	101	101	99	99	47,700
2024-05-08	14:15:00	100	101	100	101	36,100
2024-05-08	14:00:00	99	100	99	100	64,200
2024-05-08	13:55:50	100	100	100	100	0
2024-05-08	13:45:00	100	101	100	100	149,400
2024-05-08	13:30:00	100	101	99	101	226,000
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	11:59:46	99	99	99	99	0
2024-05-08	11:45:00	99	99	99	99	16,800
2024-05-08	11:30:00	99	100	99	100	77,900
2024-05-08	11:26:06	100	100	100	100	0
2024-05-08	11:15:00	100	100	99	100	87,900
2024-05-08	11:00:00	100	101	100	100	158,900
2024-05-08	10:45:00	100	101	99	100	62,000
2024-05-08	10:43:09	100	100	100	100	0
2024-05-08	10:30:00	100	102	98	100	1,707,500
2024-05-08	10:15:00	106	106	99	99	4,670,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	98	98	98	98	0
2024-05-08	15:45:28	98	98	98	98	0
2024-05-08	15:30:00	99	99	97	99	445,500
2024-05-08	15:00:00	100	100	98	98	351,700
2024-05-08	14:50:27	99	99	99	99	0
2024-05-08	14:30:00	101	101	99	100	199,000
2024-05-08	14:00:00	99	101	99	101	100,300
2024-05-08	13:55:50	100	100	100	100	0
2024-05-08	13:30:00	100	101	99	100	375,400
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	11:59:46	99	99	99	99	0
2024-05-08	11:30:00	99	100	99	99	94,700
2024-05-08	11:26:06	100	100	100	100	0
2024-05-08	11:00:00	100	101	99	100	246,800
2024-05-08	10:43:09	100	100	100	100	0
2024-05-08	10:30:00	100	102	98	100	1,769,500
2024-05-08	10:00:00	106	108	99	99	12,205,000
2024-05-08	09:57:35	105	105	105	105	0
2024-05-08	09:30:00	114	118	103	105	13,712,400
2024-05-08	09:11:56	97	97	97	97	0
2024-05-08	09:00:00	97	120	97	113	2,365,600
2024-05-07	15:30:00	93	93	93	93	12,700
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:31:12	94	94	94	94	0
2024-05-07	14:30:00	94	94	94	94	0
2024-05-07	14:00:00	93	93	93	93	19,300
2024-05-07	13:54:47	94	94	94	94	0
2024-05-07	13:30:00	94	94	94	94	1,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	98	98	98	98	0
2024-05-08	15:45:28	98	98	98	98	0
2024-05-08	15:00:00	100	100	97	99	797,200
2024-05-08	14:50:27	99	99	99	99	0
2024-05-08	14:00:00	99	101	99	100	299,300
2024-05-08	13:55:50	100	100	100	100	0
2024-05-08	13:00:00	100	101	99	100	375,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:46	99	99	99	99	0
2024-05-08	11:26:06	100	100	100	100	0
2024-05-08	11:00:00	100	101	99	99	341,000
2024-05-08	10:43:09	100	100	100	100	0
2024-05-08	10:00:00	106	108	98	100	13,974,500
2024-05-08	09:57:35	105	105	105	105	0
2024-05-08	09:11:56	97	97	97	97	0
2024-05-08	09:00:00	97	120	97	105	15,986,900
2024-05-07	15:00:00	93	93	93	93	12,700
2024-05-07	14:31:12	94	94	94	94	0
2024-05-07	14:00:00	93	94	93	94	11,100
2024-05-07	13:54:47	94	94	94	94	0
2024-05-07	13:00:00	94	94	94	94	1,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:36:31	94	94	94	94	0
2024-05-07	11:20:27	94	94	94	94	0
2024-05-07	11:00:00	94	94	94	94	13,100
2024-05-07	10:24:12	94	94	94	94	0
2024-05-07	10:00:00	94	94	94	94	8,300
2024-05-07	09:43:02	95	95	95	95	0
2024-05-07	09:12:44	95	95	95	95	0
2024-05-07	09:00:00	98	98	94	95	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	98	98	98	98	0
2024-05-08	15:45:28	98	98	98	98	0
2024-05-08	15:00:00	100	100	97	98	1,575,600
2024-05-08	14:50:27	99	99	99	99	0
2024-05-08	13:55:50	100	100	100	100	0
2024-05-08	13:30:00	100	101	99	100	674,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:46	99	99	99	99	0
2024-05-08	11:26:06	100	100	100	100	0
2024-05-08	10:43:09	100	100	100	100	0
2024-05-08	10:30:00	100	102	98	99	2,111,000
2024-05-08	09:57:35	105	105	105	105	0
2024-05-08	09:11:56	97	97	97	97	0
2024-05-08	09:00:00	97	120	97	99	28,283,000
2024-05-07	15:00:00	93	93	93	93	12,700
2024-05-07	14:31:12	94	94	94	94	0
2024-05-07	13:54:47	94	94	94	94	0
2024-05-07	13:30:00	94	94	93	94	21,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:36:31	94	94	94	94	0
2024-05-07	11:20:27	94	94	94	94	0
2024-05-07	10:30:00	94	94	94	94	13,100
2024-05-07	10:24:12	94	94	94	94	0
2024-05-07	09:43:02	95	95	95	95	0
2024-05-07	09:12:44	95	95	95	95	0
2024-05-07	09:00:00	98	98	94	94	47,500
2024-05-06	15:19:47	95	95	95	95	0
2024-05-06	15:00:00	95	96	95	95	43,900
2024-05-06	14:30:35	94	94	94	94	0
2024-05-06	13:58:19	95	95	95	95	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	97	120	97	98	32,644,000
2024-05-07	09:00:00	98	98	93	93	91,300
2024-05-06	09:00:00	95	98	94	95	70,100
2024-05-03	09:00:00	97	97	94	96	140,100
2024-05-02	09:00:00	99	99	94	98	282,800
2024-04-30	09:00:00	99	102	98	99	222,500
2024-04-29	09:00:00	94	103	94	99	260,400
2024-04-26	09:00:00	98	98	93	94	251,500
2024-04-25	09:00:00	93	100	91	96	1,653,700
2024-04-24	09:00:00	95	97	91	93	419,100
2024-04-23	09:00:00	102	102	92	95	1,999,100
2024-04-22	09:00:00	109	109	98	102	453,800
2024-04-19	09:00:00	113	114	108	109	575,600
2024-04-18	09:00:00	114	115	110	110	817,600
2024-04-17	09:00:00	113	116	113	113	110,500
2024-04-16	09:00:00	113	116	112	115	125,200
2024-04-05	09:00:00	114	117	113	113	324,300
2024-04-04	09:00:00	113	117	113	114	152,400
2024-04-03	09:00:00	117	119	113	113	573,800
2024-04-02	09:00:00	117	119	114	117	696,400
2024-04-01	09:00:00	117	118	115	118	361,700
2024-03-28	09:00:00	119	120	116	116	445,700
2024-03-27	09:00:00	118	120	116	119	764,600
2024-03-26	09:00:00	120	120	115	118	564,700
2024-03-25	09:00:00	120	120	118	118	78,700
2024-03-22	09:00:00	119	119	116	119	1,447,000
2024-03-21	09:00:00	121	122	117	119	928,900
2024-03-20	09:00:00	117	123	117	119	5,005,500
2024-03-19	09:00:00	118	120	116	117	120,300
2024-03-18	09:00:00	118	120	117	118	61,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	98	98	93	93	91,300
2024-05-06	09:00:00	95	98	94	95	70,100
2024-05-02	09:00:00	99	99	94	98	282,800
2024-04-30	09:00:00	99	102	98	99	222,500
2024-04-29	09:00:00	94	103	94	99	260,400
2024-04-26	09:00:00	98	98	93	94	251,500
2024-04-25	09:00:00	93	100	91	96	1,653,700
2024-04-24	09:00:00	95	97	91	93	419,100
2024-04-23	09:00:00	102	102	92	95	1,999,100
2024-04-22	09:00:00	109	109	98	102	453,800
2024-04-19	09:00:00	113	114	108	109	575,600
2024-04-18	09:00:00	114	115	110	110	817,600
2024-04-17	09:00:00	113	116	113	113	110,500
2024-04-16	09:00:00	113	116	112	115	125,200
2024-04-05	09:00:00	114	117	113	113	324,300
2024-04-04	09:00:00	113	117	113	114	152,400
2024-04-03	09:00:00	117	119	113	113	573,800
2024-04-02	09:00:00	117	119	114	117	696,400
2024-04-01	09:00:00	117	118	115	118	361,700
2024-03-28	09:00:00	119	120	116	116	445,700
2024-03-27	09:00:00	118	120	116	119	764,600
2024-03-26	09:00:00	120	120	115	118	564,700
2024-03-25	09:00:00	120	120	118	118	78,700
2024-03-22	09:00:00	119	119	116	119	1,447,000
2024-03-21	09:00:00	121	122	117	119	928,900
2024-03-20	09:00:00	117	123	117	119	5,005,500
2024-03-19	09:00:00	118	120	116	117	120,300
2024-03-18	09:00:00	118	120	117	118	61,000
2024-03-15	09:00:00	121	121	117	119	409,100
2024-03-14	09:00:00	120	122	118	121	259,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	95	120	93	98	32,805,400
2024-04-28	00:00:00	94	103	94	96	905,800
2024-04-21	00:00:00	109	109	91	94	4,777,200
2024-04-14	00:00:00	113	116	108	109	1,628,900
2024-04-07	00:00:00	113	113	113	113	0
2024-03-31	00:00:00	117	119	113	113	2,108,600
2024-03-24	00:00:00	120	120	115	116	1,853,700
2024-03-17	00:00:00	118	123	116	119	7,562,700
2024-03-10	00:00:00	118	122	117	119	792,100
2024-03-03	00:00:00	119	125	116	119	11,131,700
2024-02-25	00:00:00	118	120	116	119	1,009,800
2024-02-18	00:00:00	120	122	117	119	1,048,300
2024-02-11	00:00:00	118	122	118	120	513,300
2024-02-04	00:00:00	122	122	118	120	631,900
2024-01-28	00:00:00	123	123	119	122	1,631,600
2024-01-21	00:00:00	122	127	114	119	2,299,700
2024-01-14	00:00:00	123	124	120	122	1,197,200
2024-01-07	00:00:00	116	128	116	123	5,211,400
2023-12-31	00:00:00	121	126	115	123	7,931,200
2023-12-24	00:00:00	121	124	114	121	1,287,700
2023-12-17	00:00:00	116	128	107	121	11,221,800
2023-12-10	00:00:00	115	122	112	116	3,296,400
2023-12-03	00:00:00	121	121	114	115	2,474,300
2023-11-26	00:00:00	123	125	118	119	4,356,300
2023-11-19	00:00:00	119	126	116	122	5,815,800
2023-11-12	00:00:00	120	121	118	118	1,683,100
2023-11-05	00:00:00	121	126	118	119	7,303,100
2023-10-29	00:00:00	122	124	118	120	2,695,000
2023-10-22	00:00:00	121	131	119	121	15,298,800
2023-10-15	00:00:00	123	125	119	121	2,131,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	99	120	93	98	33,228,300
2024-03-31	00:00:00	117	119	91	99	8,997,600
2024-02-29	00:00:00	118	125	115	116	21,607,600
2024-01-31	00:00:00	120	123	116	118	3,925,500
2023-12-31	00:00:00	121	128	114	120	17,281,500
2023-11-30	00:00:00	119	128	107	121	18,846,200
2023-10-31	00:00:00	122	126	116	120	19,875,000
2023-09-30	00:00:00	127	136	119	121	31,171,400
2023-08-31	00:00:00	130	158	117	127	46,847,600
2023-07-31	00:00:00	129	162	121	129	109,598,600
2023-06-30	00:00:00	119	168	119	137	80,390,600
2023-05-31	00:00:00	128	144	120	126	5,669,800
2023-04-30	00:00:00	136	147	127	128	6,755,700
2023-03-31	00:00:00	113	124	113	121	192,600
2023-02-28	00:00:00	134	138	133	134	536,100
2023-01-31	00:00:00	147	148	143	146	296,500
2022-12-31	00:00:00	169	193	152	157	106,606,800
2022-11-30	00:00:00	164	208	149	170	204,509,700
2022-10-31	00:00:00	163	240	156	163	202,324,400
2022-09-30	00:00:00	169	178	150	163	52,938,900
2022-08-31	00:00:00	183	198	169	169	54,652,600
2022-07-31	00:00:00	185	216	175	181	114,848,900
2022-06-30	00:00:00	187	202	171	185	73,632,700
2022-05-31	00:00:00	194	228	181	187	142,194,900
2022-04-30	00:00:00	214	222	176	194	35,931,000
2022-03-31	00:00:00	254	258	212	214	46,991,900
2022-02-28	00:00:00	268	276	240	252	70,972,100
2022-01-31	00:00:00	282	312	262	268	181,119,100
2021-12-31	00:00:00	300	326	270	282	439,584,000
2021-11-30	00:00:00	260	418	256	292	2,998,380,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	99	120	93	98	33,228,300
2024-03-31	00:00:00	117	119	91	99	8,775,100
2024-02-29	00:00:00	118	125	115	116	21,607,600
2024-01-31	00:00:00	120	125	91	99	34,530,700
2023-12-31	00:00:00	121	128	114	116	42,814,600
2023-11-30	00:00:00	119	128	107	118	40,053,200
2023-10-31	00:00:00	122	128	107	120	56,002,700
2023-09-30	00:00:00	127	136	107	121	69,892,600
2023-08-31	00:00:00	130	158	116	120	97,894,000
2023-07-31	00:00:00	129	162	117	121	187,617,600
2023-06-30	00:00:00	119	168	117	127	236,836,800
2023-05-31	00:00:00	128	168	119	129	195,659,000
2023-04-30	00:00:00	136	168	119	137	92,816,100
2023-03-31	00:00:00	121	157	119	126	72,480,200
2023-02-28	00:00:00	134	157	111	128	72,269,200
2023-01-31	00:00:00	147	152	111	121	19,746,500
2022-10-31	00:00:00	163	240	149	157	513,440,900
2022-07-31	00:00:00	185	216	150	163	222,440,400
2022-04-30	00:00:00	214	228	171	185	251,758,600
2022-01-31	00:00:00	282	312	212	214	299,083,100
2021-10-31	00:00:00	248	418	232	282	5,771,194,500
2021-07-31	00:00:00	250	442	204	248	1,826,427,900
2021-04-30	00:00:00	185	324	185	248	967,512,400
2021-01-31	00:00:00	238	535	175	191	840,322,300

Dividends Amount

N/A

Dividends Yields

N/A

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