Informasi Saham MASB PT Bank Multiarta Sentosa Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

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

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	0	0
14008	Pe Ratio	1	22	20	14
14010	Ps Ratio	3	6	6	6
40001	Market Cap	7	4,893,017,562,870	5,061,258,854,430	4,888,963,882,120
14012	Pb Ratio	11	1	1	1

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	0	0	3	5	6	0
14008	Pe Ratio	1	22	19	20	16	14	14	14
14010	Ps Ratio	3	6	6	6	6	6	6	6
40001	Market Cap	7	4,893,017,562,870	4,766,836,594,200	5,061,258,854,430	4,640,655,625,530	4,207,588,335,000	4,787,693,453,850	4,888,963,882,120
14012	Pb Ratio	11	1	1	1	1	1	1	1

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	8,555,766,101	9,559,076,793	24,190,448,864	11,421,856,948	0
20091	Net Income	243,856,768,977	53,301,966,402	304,602,238,519	213,129,172,158	108,191,656,140
29004	Basic E P S	174	0	238	186	103
29009	Diluted E P S	174	0	238	186	88
20136	Pretax Income	299,988,090,063	55,687,061,121	394,227,036,089	272,354,121,974	159,218,340,679
20145	Tax Provision	56,131,321,086	2,385,094,719	89,624,797,570	59,224,949,816	51,026,684,539
20100	Total Revenue	829,090,227,880	240,635,057,654	836,411,108,831	695,490,771,176	467,168,935,458
20177	Interest Income	1,477,869,255,192	417,285,063,693	1,287,835,095,929	1,284,699,065,001	1,212,226,156,911
20057	Interest Expense	703,847,646,013	188,664,352,387	486,979,979,464	657,621,734,701	760,869,345,246
20316	Normalized Income	250,755,425,773	62,405,698,829	323,245,434,582	222,038,483,846	108,138,271,199
20108	Operating Expense	520,263,894,712	164,691,512,605	373,423,803,760	279,615,196,169	257,033,426,606
20112	Operating Revenue	829,090,227,880	240,635,057,654	836,411,108,831	695,490,771,176	467,168,935,458
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	774,021,609,179	228,620,711,306	800,855,116,465	627,077,330,300	451,356,811,665
20416	Total Unusual Items	-8,486,600,085	-9,511,095,712	-24,128,686,522	-11,385,056,948	78,563,006
29010	Basic Average Shares	1,402,010,763	0	1,281,134,448	1,148,088,250	1,055,000,000
20231	Insurance And Claims	35,202,879,965	34,634,273,972	38,572,623,024	1,193,956,009	769,841,145
20269	Other Special Charges	-69,166,016	-47,981,081	-61,762,342	-36,800,000	-78,563,006
20287	Rent And Landing Fees	3,421,706,662	-6,576,160,791	3,506,605,992	11,869,971,271	12,208,952,028
29011	Diluted Average Shares	1,402,010,763	0	1,281,134,448	1,148,088,250	1,226,902,970
20162	Special Income Charges	-8,486,600,085	-9,511,095,712	-24,128,686,522	-11,385,056,948	78,563,006
20315	Reconciled Depreciation	32,466,246,348	8,538,435,096	20,969,978,085	17,902,370,723	17,935,179,568
20219	Gain On Sale Of Security	9,269,288,159	0	9,080,879,554	45,723,373,968	0
20312	Other Operating Expenses	537,445,037	71,698,675	417,874,788	478,300,159	491,511,736
20419	Tax Effect Of Unusual Items	-1,587,943,289	-407,363,285	-5,485,490,459	-2,475,745,260	25,178,065
20018	Depreciation Income Statement	32,466,246,348	8,538,435,096	20,969,978,085	17,902,370,723	17,935,179,568
20158	Selling And Marketing Expense	24,640,834,063	1,398,303,500	10,150,302,689	11,409,275,515	12,412,164,040
20093	Net Income Common Stockholders	243,856,768,977	53,301,966,402	304,602,238,519	213,129,172,158	108,191,656,140
20094	Net Income Continuous Operations	243,856,768,977	53,301,966,402	304,602,238,519	213,129,172,158	108,191,656,140
20045	General And Administrative Expense	148,074,020,657	56,971,366,243	106,982,805,564	65,062,126,700	56,190,262,527
20159	Selling General And Administration	172,714,854,720	58,369,669,743	117,133,108,253	76,471,402,215	68,602,426,567
20412	Other Non Operating Income Expenses	-8,206,261,698	725,892,969	-15,997,721,145	-12,598,041,761	-1,891,900,129
20424	Diluted N I Availto Com Stockholders	243,856,768,977	53,301,966,402	304,602,238,519	213,129,172,158	108,191,656,140
20417	Total Unusual Items Excluding Goodwill	-8,486,600,085	-9,511,095,712	-24,128,686,522	-11,385,056,948	78,563,006
20346	Net Income Including Noncontrolling Interests	243,856,768,977	53,301,966,402	304,602,238,519	213,129,172,158	108,191,656,140
20019	Depreciation And Amortization In Income Statement	32,466,246,348	8,538,435,096	20,969,978,085	17,902,370,723	17,935,179,568
20309	Net Income From Continuing And Discontinued Operation	243,856,768,977	53,301,966,402	304,602,238,519	213,129,172,158	108,191,656,140
20331	Net Income From Continuing Operation Net Minority Interest	243,856,768,977	53,301,966,402	304,602,238,519	213,129,172,158	108,191,656,140

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	8,555,766,101	9,559,076,793	0	0	-1,003,310,692	24,190,448,864	11,421,856,948	0
20091	Net Income	243,856,768,977	53,301,966,402	67,423,120,493	56,089,832,896	67,041,849,186	304,602,238,519	213,129,172,158	108,191,656,140
29004	Basic E P S	174	0	179	0	48	238	186	103
29009	Diluted E P S	174	0	179	0	48	238	186	88
20136	Pretax Income	299,988,090,063	55,687,061,121	86,439,898,067	71,910,042,175	85,951,088,700	394,227,036,089	272,354,121,974	159,218,340,679
20145	Tax Provision	56,131,321,086	2,385,094,719	19,016,777,574	15,820,209,279	18,909,239,514	89,624,797,570	59,224,949,816	51,026,684,539
20100	Total Revenue	829,090,227,880	240,635,057,654	207,141,807,572	187,853,390,434	193,459,972,220	836,411,108,831	695,490,771,176	467,168,935,458
20177	Interest Income	1,477,869,255,192	417,285,063,693	389,350,390,440	335,868,012,602	335,365,788,457	1,287,835,095,929	1,284,699,065,001	1,212,226,156,911
20057	Interest Expense	703,847,646,013	188,664,352,387	194,470,381,704	167,251,843,179	153,461,068,743	486,979,979,464	657,621,734,701	760,869,345,246
20316	Normalized Income	250,755,425,773	62,405,698,829	67,417,535,741	56,086,385,296	66,251,774,949	323,245,434,582	222,038,483,846	108,138,271,199
20108	Operating Expense	520,263,894,712	164,691,512,605	119,251,513,760	121,273,422,722	115,047,445,625	373,423,803,760	279,615,196,169	257,033,426,606
20112	Operating Revenue	829,090,227,880	240,635,057,654	207,141,807,572	187,853,390,434	193,459,972,220	836,411,108,831	695,490,771,176	467,168,935,458
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	774,021,609,179	228,620,711,306	194,880,008,736	168,616,169,423	181,904,719,714	800,855,116,465	627,077,330,300	451,356,811,665
20416	Total Unusual Items	-8,486,600,085	-9,511,095,712	7,159,939	4,420,000	1,012,915,688	-24,128,686,522	-11,385,056,948	78,563,006
29010	Basic Average Shares	1,402,010,763	0	1,394,657,155	0	1,402,010,763	1,281,134,448	1,148,088,250	1,055,000,000
20231	Insurance And Claims	35,202,879,965	34,634,273,972	275,410,774	85,539,089	207,656,130	38,572,623,024	1,193,956,009	769,841,145
20269	Other Special Charges	-69,166,016	-47,981,081	-7,159,939	-4,420,000	-9,604,996	-61,762,342	-36,800,000	-78,563,006
20287	Rent And Landing Fees	3,421,706,662	-6,576,160,791	3,248,320,542	3,379,951,638	3,369,595,273	3,506,605,992	11,869,971,271	12,208,952,028
29011	Diluted Average Shares	1,402,010,763	0	1,402,010,763	0	1,402,010,763	1,281,134,448	1,148,088,250	1,226,902,970
20162	Special Income Charges	-8,486,600,085	-9,511,095,712	7,159,939	4,420,000	1,012,915,688	-24,128,686,522	-11,385,056,948	78,563,006
20315	Reconciled Depreciation	32,466,246,348	8,538,435,096	8,132,513,228	8,131,618,589	7,663,679,435	20,969,978,085	17,902,370,723	17,935,179,568
20219	Gain On Sale Of Security	9,269,288,159	0	1,715,922,052	5,836,283,941	1,717,082,166	9,080,879,554	45,723,373,968	0
20312	Other Operating Expenses	537,445,037	71,698,675	237,243,927	146,325,195	82,177,240	417,874,788	478,300,159	491,511,736
20419	Tax Effect Of Unusual Items	-1,587,943,289	-407,363,285	1,575,187	972,400	222,841,451	-5,485,490,459	-2,475,745,260	25,178,065
20018	Depreciation Income Statement	32,466,246,348	8,538,435,096	8,132,513,228	8,131,618,589	7,663,679,435	20,969,978,085	17,902,370,723	17,935,179,568
20158	Selling And Marketing Expense	24,640,834,063	1,398,303,500	5,444,300,259	9,734,920,941	8,063,309,363	10,150,302,689	11,409,275,515	12,412,164,040
20093	Net Income Common Stockholders	243,856,768,977	53,301,966,402	67,423,120,493	56,089,832,896	67,041,849,186	304,602,238,519	213,129,172,158	108,191,656,140
20094	Net Income Continuous Operations	243,856,768,977	53,301,966,402	67,423,120,493	56,089,832,896	67,041,849,186	304,602,238,519	213,129,172,158	108,191,656,140
20045	General And Administrative Expense	148,074,020,657	56,971,366,243	32,638,546,215	31,254,042,892	27,210,065,307	106,982,805,564	65,062,126,700	56,190,262,527
20159	Selling General And Administration	172,714,854,720	58,369,669,743	38,082,846,474	40,988,963,833	35,273,374,670	117,133,108,253	76,471,402,215	68,602,426,567
20412	Other Non Operating Income Expenses	-8,206,261,698	725,892,969	-969,859,829	-3,774,526,950	-4,187,767,888	-15,997,721,145	-12,598,041,761	-1,891,900,129
20424	Diluted N I Availto Com Stockholders	243,856,768,977	53,301,966,402	67,423,120,493	56,089,832,896	67,041,849,186	304,602,238,519	213,129,172,158	108,191,656,140
20417	Total Unusual Items Excluding Goodwill	-8,486,600,085	-9,511,095,712	7,159,939	4,420,000	1,012,915,688	-24,128,686,522	-11,385,056,948	78,563,006
20346	Net Income Including Noncontrolling Interests	243,856,768,977	53,301,966,402	67,423,120,493	56,089,832,896	67,041,849,186	304,602,238,519	213,129,172,158	108,191,656,140
20019	Depreciation And Amortization In Income Statement	32,466,246,348	8,538,435,096	8,132,513,228	8,131,618,589	7,663,679,435	20,969,978,085	17,902,370,723	17,935,179,568
20309	Net Income From Continuing And Discontinued Operation	243,856,768,977	53,301,966,402	67,423,120,493	56,089,832,896	67,041,849,186	304,602,238,519	213,129,172,158	108,191,656,140
20331	Net Income From Continuing Operation Net Minority Interest	243,856,768,977	53,301,966,402	67,423,120,493	56,089,832,896	67,041,849,186	304,602,238,519	213,129,172,158	108,191,656,140

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	9,462,528,521,183	8,543,921,843,893	7,618,299,997,166	7,331,588,102,593
23165	Payables	78,119,853,012	48,505,107,598	58,358,354,994	58,995,699,064
23139	Net P P E	139,312,960,089	124,223,668,599	90,488,709,486	93,983,679,437
23386	Total Debt	17,698,709,672	6,588,672,281	11,635,350,165	11,162,512,377
23100	Gross P P E	215,118,462,548	201,069,285,830	146,801,339,443	139,919,093,116
23189	Receivables	128,489,211,196	158,247,563,090	152,281,253,124	130,445,405,457
23038	Common Stock	1,402,010,763,000	1,241,176,500,000	1,241,176,500,000	1,055,000,000,000
23329	Other Assets	263,466,066,355	185,912,841,099	205,877,462,102	136,830,126,155
23532	Share Issued	1,402,010,763	1,241,176,500	1,241,176,500	1,241,176,500
23220	Total Assets	27,386,506,766,798	21,271,327,194,429	23,203,123,481,350	21,537,936,008,109
23027	Capital Stock	1,402,010,763,000	1,241,176,500,000	1,241,176,500,000	1,055,000,000,000
23028	Cash Financial	228,747,414,301	231,250,126,710	214,953,246,838	114,743,295,960
23179	Prepaid Assets	42,781,107,330	34,491,263,030	27,446,854,221	30,373,330,870
23223	Total Deposits	23,207,306,969,252	17,508,200,073,782	20,219,562,032,944	19,364,382,002,409
23436	Depositsby Bank	2,002,604,661	2,000,000,000	2,000,000,000	17,000,000,000
23000	Accounts Payable	48,550,197,343	28,528,379,682	28,424,004,358	38,031,700,932
23029	Cash Equivalents	0	0	-122,525,589	-146,482,977
23340	Other Properties	1,102,406,000	1,218,764,001	1,385,882,001	1,712,382,001
23437	Customer Accounts	23,205,304,364,591	17,506,200,073,782	20,217,562,032,944	19,347,382,002,409
23381	Other Liabilities	12,256,133,403	26,393,904,915	22,391,222,393	14,504,069,109
23478	Other Loan Assets	9,537,408,282,348	8,719,669,102,475	7,796,513,267,065	7,391,848,367,497
23204	Retained Earnings	1,417,882,809,079	1,176,026,040,102	874,423,801,583	663,294,629,425
23217	Total Tax Payable	29,569,655,669	19,976,727,916	29,934,350,636	20,963,998,132
23280	Common Stock Equity	3,682,511,096,003	3,418,111,613,917	2,701,057,828,826	1,889,840,264,160
23063	Deferred Tax Assets	45,600,555,506	36,775,184,819	0	0
23403	Net Tangible Assets	3,682,511,096,003	3,418,111,613,917	2,701,057,828,826	1,889,840,264,160
23215	Stockholders Equity	3,682,511,096,003	3,418,111,613,917	2,701,057,828,826	1,889,840,264,160
23383	Tangible Book Value	3,682,511,096,003	3,418,111,613,917	2,701,057,828,826	1,889,840,264,160
23312	Land And Improvements	32,881,610,000	34,256,400,000	34,256,400,000	34,256,400,000
23469	Other Equity Interest	0	562,919,920,500	0	0
23393	Ordinary Shares Number	1,402,010,763	1,241,176,500	1,241,176,500	1,241,176,500
23395	Treasury Shares Number	0	0	0	0
23031	Cash And Due From Banks	6,278,249,480,911	4,176,410,517,683	5,233,295,286,897	2,991,259,139,176
23008	Accumulated Depreciation	-75,805,502,459	-76,845,617,231	-56,312,629,957	-45,935,413,679
23133	Money Market Investments	4,488,570,008,012	0	2,285,989,958,309	6,538,040,584,335
23030	Cash And Cash Equivalents	6,506,996,895,212	4,407,660,644,393	5,448,248,533,735	3,106,002,435,136
23012	Additional Paid In Capital	838,617,054,630	436,531,397,130	436,531,397,130	0
23275	Buildings And Improvements	73,924,973,224	68,264,350,270	59,294,187,821	57,644,976,727
23207	Security Agree To Be Resell	4,488,570,008,012	0	2,285,989,958,309	6,538,040,584,335
23020	Available For Sale Securities	6,308,761,441,915	7,780,094,185,506	7,374,490,713,207	4,170,672,344,126
23319	Machinery Furniture Equipment	107,209,473,324	97,329,771,559	51,864,869,621	46,305,334,388
23552	Fixed Assets Revaluation Reserve	35,259,544,860	0	0	0
23016	Allowance For Loans And Lease Losses	232,897,245,007	290,565,237,965	266,183,258,764	155,290,719,265
23261	Total Equity Gross Minority Interest	3,682,511,096,003	3,418,111,613,917	2,701,057,828,826	1,889,840,264,160
23259	Total Liabilities Net Minority Interest	23,703,995,670,795	17,853,215,580,512	20,502,065,652,524	19,648,095,743,949
23124	Long Term Debt And Capital Lease Obligation	17,698,709,672	6,588,672,281	11,635,350,165	11,162,512,377
23032	Cash Cash Equivalents And Federal Funds Sold	10,995,566,903,224	4,407,660,644,393	7,734,238,492,044	9,644,043,019,471
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	4,488,570,008,012	0	2,285,989,958,309	6,538,040,584,335

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	9,462,528,521,183	9,420,097,416,917	9,202,158,102,052	8,617,105,760,879	8,543,921,843,893	7,618,299,997,166	7,331,588,102,593
23165	Payables	78,119,853,012	60,653,378,862	52,184,277,480	55,192,162,691	48,505,107,598	58,358,354,994	58,995,699,064
23139	Net P P E	139,312,960,089	126,153,709,165	128,523,417,136	129,653,282,472	124,223,668,599	90,488,709,486	93,983,679,437
23386	Total Debt	17,698,709,672	4,797,283,275	6,375,481,534	8,216,849,427	6,588,672,281	11,635,350,165	11,162,512,377
23100	Gross P P E	215,118,462,548	226,100,759,646	220,923,767,169	213,984,593,889	201,069,285,830	146,801,339,443	139,919,093,116
23189	Receivables	128,489,211,196	168,403,554,883	122,964,518,024	179,125,109,559	158,247,563,090	152,281,253,124	130,445,405,457
23038	Common Stock	1,402,010,763,000	1,402,010,763,000	1,402,010,763,000	1,241,176,500,000	1,241,176,500,000	1,241,176,500,000	1,055,000,000,000
23329	Other Assets	263,466,066,355	304,584,796,584	226,246,316,046	194,666,208,986	185,912,841,099	205,877,462,102	136,830,126,155
23532	Share Issued	1,402,010,763	1,402,010,763	1,402,010,763	1,241,176,500	1,241,176,500	1,241,176,500	1,241,176,500
23220	Total Assets	27,386,506,766,798	26,409,283,253,838	22,946,555,422,903	22,296,206,919,164	21,271,327,194,429	23,203,123,481,350	21,537,936,008,109
23027	Capital Stock	1,402,010,763,000	1,402,010,763,000	1,402,010,763,000	1,241,176,500,000	1,241,176,500,000	1,241,176,500,000	1,055,000,000,000
23028	Cash Financial	228,747,414,301	184,740,373,143	216,773,137,242	147,585,127,244	231,250,126,710	214,953,246,838	114,743,295,960
23179	Prepaid Assets	42,781,107,330	52,815,031,288	45,795,671,974	45,751,281,726	34,491,263,030	27,446,854,221	30,373,330,870
23223	Total Deposits	23,207,306,969,252	22,313,050,074,372	18,870,235,848,600	18,372,595,889,917	17,508,200,073,782	20,219,562,032,944	19,364,382,002,409
23436	Depositsby Bank	2,002,604,661	2,497,712,070	2,302,479,175	3,000,000,000	2,000,000,000	2,000,000,000	17,000,000,000
23000	Accounts Payable	48,550,197,343	38,802,608,646	32,632,235,797	31,717,114,572	28,528,379,682	28,424,004,358	38,031,700,932
23029	Cash Equivalents	0	0	0	0	0	-122,525,589	-146,482,977
23340	Other Properties	1,102,406,000	1,251,706,001	1,235,908,001	1,249,838,001	1,218,764,001	1,385,882,001	1,712,382,001
23437	Customer Accounts	23,205,304,364,591	22,310,552,362,302	18,867,933,369,425	18,369,595,889,917	17,506,200,073,782	20,217,562,032,944	19,347,382,002,409
23381	Other Liabilities	12,256,133,403	31,845,964,128	16,412,588,074	30,969,761,864	26,393,904,915	22,391,222,393	14,504,069,109
23478	Other Loan Assets	9,537,408,282,348	9,528,716,617,351	9,313,721,017,691	8,764,219,471,997	8,719,669,102,475	7,796,513,267,065	7,391,848,367,497
23204	Retained Earnings	1,417,882,809,079	1,364,580,842,677	1,297,157,722,184	1,243,067,889,288	1,176,026,040,102	874,423,801,583	663,294,629,425
23217	Total Tax Payable	29,569,655,669	21,850,770,216	19,552,041,683	23,475,048,119	19,976,727,916	29,934,350,636	20,963,998,132
23280	Common Stock Equity	3,682,511,096,003	3,631,054,539,507	3,601,520,837,110	3,516,149,291,429	3,418,111,613,917	2,701,057,828,826	1,889,840,264,160
23063	Deferred Tax Assets	45,600,555,506	23,544,530,781	19,778,180,007	36,775,184,819	36,775,184,819	0	0
23403	Net Tangible Assets	3,682,511,096,003	3,631,054,539,507	3,601,520,837,110	3,516,149,291,429	3,418,111,613,917	2,701,057,828,826	1,889,840,264,160
23215	Stockholders Equity	3,682,511,096,003	3,631,054,539,507	3,601,520,837,110	3,516,149,291,429	3,418,111,613,917	2,701,057,828,826	1,889,840,264,160
23383	Tangible Book Value	3,682,511,096,003	3,631,054,539,507	3,601,520,837,110	3,516,149,291,429	3,418,111,613,917	2,701,057,828,826	1,889,840,264,160
23312	Land And Improvements	32,881,610,000	34,256,400,000	34,256,400,000	34,256,400,000	34,256,400,000	34,256,400,000	34,256,400,000
23469	Other Equity Interest	0	0	0	562,919,920,500	562,919,920,500	0	0
23393	Ordinary Shares Number	1,402,010,763	1,402,010,763	1,402,010,763	1,241,176,500	1,241,176,500	1,241,176,500	1,241,176,500
23395	Treasury Shares Number	0	0	0	0	0	0	0
23031	Cash And Due From Banks	6,278,249,480,911	5,402,727,972,024	5,052,354,193,238	5,512,692,392,688	4,176,410,517,683	5,233,295,286,897	2,991,259,139,176
23008	Accumulated Depreciation	-75,805,502,459	-99,947,050,481	-92,400,350,033	-84,331,311,417	-76,845,617,231	-56,312,629,957	-45,935,413,679
23133	Money Market Investments	4,488,570,008,012	4,720,571,725,000	2,030,206,135,000	0	0	2,285,989,958,309	6,538,040,584,335
23030	Cash And Cash Equivalents	6,506,996,895,212	5,587,468,345,167	5,269,127,330,480	5,660,277,519,932	4,407,660,644,393	5,448,248,533,735	3,106,002,435,136
23012	Additional Paid In Capital	838,617,054,630	838,617,054,630	838,617,054,630	436,531,397,130	436,531,397,130	436,531,397,130	0
23275	Buildings And Improvements	73,924,973,224	85,066,552,072	83,009,967,476	79,135,315,595	68,264,350,270	59,294,187,821	57,644,976,727
23207	Security Agree To Be Resell	4,488,570,008,012	4,720,571,725,000	2,030,206,135,000	0	0	2,285,989,958,309	6,538,040,584,335
23020	Available For Sale Securities	6,308,761,441,915	6,005,644,144,053	5,901,755,752,184	7,432,852,570,791	7,780,094,185,506	7,374,490,713,207	4,170,672,344,126
23319	Machinery Furniture Equipment	107,209,473,324	105,526,101,573	102,421,491,692	99,343,040,293	97,329,771,559	51,864,869,621	46,305,334,388
23552	Fixed Assets Revaluation Reserve	35,259,544,860	0	0	0	0	0	0
23016	Allowance For Loans And Lease Losses	232,897,245,007	252,361,990,871	251,857,535,631	265,192,002,839	290,565,237,965	266,183,258,764	155,290,719,265
23261	Total Equity Gross Minority Interest	3,682,511,096,003	3,631,054,539,507	3,601,520,837,110	3,516,149,291,429	3,418,111,613,917	2,701,057,828,826	1,889,840,264,160
23259	Total Liabilities Net Minority Interest	23,703,995,670,795	22,778,228,714,331	19,345,034,585,793	18,780,057,627,735	17,853,215,580,512	20,502,065,652,524	19,648,095,743,949
23124	Long Term Debt And Capital Lease Obligation	17,698,709,672	4,797,283,275	6,375,481,534	8,216,849,427	6,588,672,281	11,635,350,165	11,162,512,377
23032	Cash Cash Equivalents And Federal Funds Sold	10,995,566,903,224	10,308,040,070,167	7,299,333,465,480	5,660,277,519,932	4,407,660,644,393	7,734,238,492,044	9,644,043,019,471
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	4,488,570,008,012	4,720,571,725,000	2,030,206,135,000	0	0	2,285,989,958,309	6,538,040,584,335

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	108,481,180	80,381,180	104,460,000	106,000,000	213,450,000
26285	All Taxes Paid	-71,137,336,104	-65,711,117,201	-103,491,740,549	-64,004,228,960	-36,091,112,400
26185	Free Cash Flow	5,074,708,436,898	1,002,321,867,139	-3,148,682,903,652	719,441,850,036	7,208,490,187,440
26027	Changes In Cash	2,095,734,510,066	918,690,965,307	-1,044,340,550,827	2,338,443,232,200	401,755,383,507
26016	End Cash Position	6,507,307,868,822	6,507,307,868,822	4,407,660,644,393	5,448,248,533,735	3,106,002,435,136
26112	Purchase Of P P E	-10,345,408,560	3,023,967,994	-46,949,065,972	-3,676,436,817	-2,103,579,659
26125	Sale Of Investment	6,524,285,050,367	0	2,770,989,958,309	7,638,040,584,335	949,251,000,000
26005	Capital Expenditure	-10,345,408,560	-10,345,408,560	-46,949,065,972	-3,676,436,817	-2,103,579,659
26012	Financing Cash Flow	0	0	562,919,920,500	622,707,897,130	0
26013	Investing Cash Flow	-2,989,319,335,392	-80,606,933,838	1,494,473,366,353	992,617,048,217	-6,808,838,383,592
26014	Operating Cash Flow	5,085,053,845,458	999,297,899,145	-3,101,733,837,680	723,118,286,853	7,210,593,767,099
26098	Common Stock Issuance	0	0	562,919,920,500	625,553,040,000	0
26283	Cash Paymentsfor Loans	-1,066,217,826,024	-209,366,432,998	-954,282,697,998	-406,297,111,733	0
26110	Purchase Of Investment	-4,938,286,486,060	0	-1,229,671,985,984	-6,641,853,099,301	-7,756,199,253,933
26015	Beginning Cash Position	4,407,660,644,393	5,587,468,345,167	5,448,248,533,735	3,106,002,435,136	2,700,729,734,911
26277	Cash Receiptsfrom Loans	1,501,463,795,596	458,262,780,207	1,290,670,289,904	1,292,426,741,303	1,364,749,186,732
26223	Classesof Cash Payments	-2,427,614,115,544	-276,307,818,341	-4,773,585,863,534	-1,732,310,556,628	-1,064,010,615,103
26181	Issuance Of Capital Stock	0	0	562,919,920,500	625,553,040,000	0
26071	Net Common Stock Issuance	0	0	562,919,920,500	625,553,040,000	0
26284	Interestand Commission Paid	-711,900,977,325	-206,991,912,663	-524,084,032,462	-667,363,440,966	-756,054,462,267
26119	Net P P E Purchase And Sale	-10,236,927,380	3,104,349,174	-46,844,605,972	-3,570,436,817	-1,890,129,659
26226	Paymentson Behalfof Employees	-245,211,534,190	-49,111,320,488	-183,243,285,229	-164,122,911,018	-147,014,760,077
26063	Effect Of Exchange Rate Changes	3,912,714,363	1,148,558,348	3,752,661,485	3,802,866,399	3,517,316,718
26118	Net Investment Purchase And Sale	-2,979,082,408,012	-83,711,283,012	1,541,317,972,325	996,187,485,034	-6,806,948,253,933
26228	Other Cash Paymentsfrom Operating Activities	-181,996,544,449	158,575,192,644	-258,095,471,045	-213,813,943,922	-124,850,280,359
26222	Other Cash Receiptsfrom Operating Activities	202,708,083,460	33,616,417,768	300,955,584,359	102,866,779,333	130,071,768,869
26282	Cash Paymentsfor Depositsby Banksand Customers	-151,149,897,452	96,297,772,365	-2,750,388,636,251	-216,708,920,029	0
26276	Cash Receiptsfrom Depositsby Banksand Customers	5,808,496,081,946	783,726,519,511	80,226,151,591	1,060,135,322,845	6,779,783,426,601
26220	Cash Flowsfromusedin Operating Activities Direct	5,085,053,845,458	999,297,899,145	-3,101,733,837,680	723,118,286,853	7,210,593,767,099
26221	Classesof Cash Receiptsfrom Operating Activities	7,512,667,961,002	1,275,605,717,486	1,671,852,025,854	2,455,428,843,481	8,274,604,382,202

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	108,481,180	80,381,180	7,860,033	10,139,967	10,100,000	104,460,000	106,000,000	213,450,000
26285	All Taxes Paid	-71,137,336,104	-65,711,117,201	0	0	-5,426,218,903	-103,491,740,549	-64,004,228,960	-36,091,112,400
26185	Free Cash Flow	5,074,708,436,898	1,002,321,867,139	3,147,473,929,607	57,374,633,254	867,538,006,898	-3,148,682,903,652	719,441,850,036	7,208,490,187,440
26027	Changes In Cash	2,095,734,510,066	918,690,965,307	317,116,199,640	-391,825,361,779	1,251,752,706,898	-1,044,340,550,827	2,338,443,232,200	401,755,383,507
26016	End Cash Position	6,507,307,868,822	6,507,307,868,822	5,587,468,345,167	5,269,127,330,480	5,660,277,519,932	4,407,660,644,393	5,448,248,533,735	3,106,002,435,136
26112	Purchase Of P P E	-10,345,408,560	3,023,967,994	-2,884,825,858	-2,323,326,438	-8,161,224,258	-46,949,065,972	-3,676,436,817	-2,103,579,659
26125	Sale Of Investment	6,524,285,050,367	0	29,001,975,530,000	15,014,884,444,516	384,204,600,000	2,770,989,958,309	7,638,040,584,335	949,251,000,000
26005	Capital Expenditure	-10,345,408,560	-10,345,408,560	-2,884,825,858	-2,323,326,438	-8,161,224,258	-46,949,065,972	-3,676,436,817	-2,103,579,659
26012	Financing Cash Flow	0	0	0	0	0	562,919,920,500	622,707,897,130	0
26013	Investing Cash Flow	-2,989,319,335,392	-80,606,933,838	-2,833,242,555,825	-451,523,321,471	376,053,475,742	1,494,473,366,353	992,617,048,217	-6,808,838,383,592
26014	Operating Cash Flow	5,085,053,845,458	999,297,899,145	3,150,358,755,465	59,697,959,692	875,699,231,156	-3,101,733,837,680	723,118,286,853	7,210,593,767,099
26098	Common Stock Issuance	0	0	0	0	0	562,919,920,500	625,553,040,000	0
26283	Cash Paymentsfor Loans	-1,066,217,826,024	-209,366,432,998	-218,415,389,722	-575,976,648,062	-62,459,355,242	-954,282,697,998	-406,297,111,733	0
26110	Purchase Of Investment	-4,938,286,486,060	0	-31,832,341,120,000	-15,464,094,579,516	0	-1,229,671,985,984	-6,641,853,099,301	-7,756,199,253,933
26015	Beginning Cash Position	4,407,660,644,393	5,587,468,345,167	5,269,127,330,480	5,660,277,519,932	4,407,660,644,393	5,448,248,533,735	3,106,002,435,136	2,700,729,734,911
26277	Cash Receiptsfrom Loans	1,501,463,795,596	458,262,780,207	345,019,712,495	388,915,677,707	309,265,625,187	1,290,670,289,904	1,292,426,741,303	1,364,749,186,732
26223	Classesof Cash Payments	-2,427,614,115,544	-276,307,818,341	-590,378,972,931	-948,663,240,198	-612,264,084,074	-4,773,585,863,534	-1,732,310,556,628	-1,064,010,615,103
26181	Issuance Of Capital Stock	0	0	0	0	0	562,919,920,500	625,553,040,000	0
26071	Net Common Stock Issuance	0	0	0	0	0	562,919,920,500	625,553,040,000	0
26284	Interestand Commission Paid	-711,900,977,325	-206,991,912,663	-188,300,008,855	-166,336,721,954	-150,272,333,853	-524,084,032,462	-667,363,440,966	-756,054,462,267
26119	Net P P E Purchase And Sale	-10,236,927,380	3,104,349,174	-2,876,965,825	-2,313,186,471	-8,151,124,258	-46,844,605,972	-3,570,436,817	-1,890,129,659
26226	Paymentson Behalfof Employees	-245,211,534,190	-49,111,320,488	-64,553,528,166	-66,400,518,477	-65,146,167,059	-183,243,285,229	-164,122,911,018	-147,014,760,077
26063	Effect Of Exchange Rate Changes	3,912,714,363	1,148,558,348	1,224,815,047	675,172,327	864,168,641	3,752,661,485	3,802,866,399	3,517,316,718
26118	Net Investment Purchase And Sale	-2,979,082,408,012	-83,711,283,012	-2,830,365,590,000	-449,210,135,000	384,204,600,000	1,541,317,972,325	996,187,485,034	-6,806,948,253,933
26228	Other Cash Paymentsfrom Operating Activities	-181,996,544,449	158,575,192,644	-156,448,119,669	-105,807,531,077	-78,316,086,347	-258,095,471,045	-213,813,943,922	-124,850,280,359
26222	Other Cash Receiptsfrom Operating Activities	202,708,083,460	33,616,417,768	2,667,763,840	87,403,567,925	79,020,333,927	300,955,584,359	102,866,779,333	130,071,768,869
26282	Cash Paymentsfor Depositsby Banksand Customers	-151,149,897,452	96,297,772,365	37,338,073,481	-34,141,820,628	-250,643,922,670	-2,750,388,636,251	-216,708,920,029	0
26276	Cash Receiptsfrom Depositsby Banksand Customers	5,808,496,081,946	783,726,519,511	3,393,050,252,061	532,041,954,258	1,099,677,356,116	80,226,151,591	1,060,135,322,845	6,779,783,426,601
26220	Cash Flowsfromusedin Operating Activities Direct	5,085,053,845,458	999,297,899,145	3,150,358,755,465	59,697,959,692	875,699,231,156	-3,101,733,837,680	723,118,286,853	7,210,593,767,099
26221	Classesof Cash Receiptsfrom Operating Activities	7,512,667,961,002	1,275,605,717,486	3,740,737,728,396	1,008,361,199,890	1,487,963,315,230	1,671,852,025,854	2,455,428,843,481	8,274,604,382,202

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
MASB	PT Bank Multiarta Sentosa Tbk	2024-04-15	At close: 04:00PM WIB	3,500	3,400	3,500	3,530	3,400.00 - 3,500.00	3,400	3,500	3,010.00 - 3,680.00	3,010	3,680	4,800	4,887	4,907,000,000,000	20	172	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-04-12	At close: 04:00PM WIB	3,500	3,400	3,500	3,530	3,400.00 - 3,500.00	3,400	3,500	3,010.00 - 3,680.00	3,010	3,680	4,800	4,887	5,124,000,000,000	20	172	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-04-11	At close: 04:00PM WIB	3,500	3,400	3,500	3,530	3,400.00 - 3,500.00	3,400	3,500	3,010.00 - 3,680.00	3,010	3,680	4,800	4,800	5,124,000,000,000	20	172	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-04-10	At close: 04:00PM WIB	3,500	3,400	3,500	3,530	3,400.00 - 3,500.00	3,400	3,500	3,010.00 - 3,680.00	3,010	3,680	4,800	4,715	5,124,000,000,000	20	172	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-04-05	At close: 04:00PM WIB	3,500	0	3,500	3,500	3,400.00 - 3,500.00	3,400	3,500	3,010.00 - 3,680.00	3,010	3,680	4,800	4,750	5,124,000,000,000	20	172	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-04-04	At close: 03:24PM WIB	3,540	3,500	3,410	3,500	3,500.00 - 3,500.00	3,500	3,500	3,010.00 - 3,680.00	3,010	3,680	100	4,763	5,124,000,000,000	20	172	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-04-03	At close: 04:14PM WIB	3,400	3,560	3,410	3,550	3,540.00 - 3,560.00	3,540	3,560	3,010.00 - 3,680.00	3,010	3,680	300	4,779	5,182,000,000,000	21	172	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-04-02	At close: 09:22AM WIB	3,400	3,400	3,420	3,580	3,400.00 - 3,400.00	3,400	3,400	3,010.00 - 3,680.00	3,010	3,680	800	4,768	4,977,000,000,000	20	172	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-04-01	At close: 09:06AM WIB	3,400	0	3,410	3,550	3,400.00 - 3,400.00	3,400	3,400	3,010.00 - 3,680.00	3,010	3,680	0	4,787	4,977,000,000,000	20	172	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-29	At close: 09:06AM WIB	3,550	3,400	3,420	0	3,400.00 - 3,400.00	3,400	3,400	3,010.00 - 3,680.00	3,010	3,680	100	4,787	4,977,000,000,000	20	172	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-28	At close: 09:06AM WIB	3,550	3,400	3,420	0	3,400.00 - 3,400.00	3,400	3,400	3,010.00 - 3,680.00	3,010	3,680	100	13,408	4,767,000,000,000	19	179	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-27	At close: 09:04AM WIB	3,550	0	0	0	0.00 - 0.00	0	0		0		0	16,605	4,977,000,000,000	20	179	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-26	At close: 09:04AM WIB	3,550	0	3,400	3,540	3,550.00 - 3,550.00	3,550	3,550	3,010.00 - 3,680.00	3,010	3,680	0	28,431	4,977,000,000,000	20	179	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-25	At close: 09:04AM WIB	3,550	3,550	3,450	3,540	3,550.00 - 3,550.00	3,550	3,550	3,010.00 - 3,680.00	3,010	3,680	500	28,929	4,977,000,000,000	20	179	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-22	At close: 10:12AM WIB	3,460	3,550	3,420	3,540	3,550.00 - 3,550.00	3,550	3,550	3,010.00 - 3,680.00	3,010	3,680	100	29,444	4,977,000,000,000	20	180	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-21	At close: 09:08AM WIB	3,460	0	0	0	0.0000 - 0.0000	0	0		0		0	29,717	0	0	180	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-14	As of 01:30PM WIB. Market open.	3,550	3,550	3,400	3,550	3,550.00 - 3,550.00	3,550	3,550	3,010.00 - 3,680.00	3,010	3,680	100	30,641	4,977,000,000,000	20	179	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-13	At close: 09:00AM WIB	3,550	0	3,420	3,540	3,550.00 - 3,550.00	3,550	3,550	3,010.00 - 3,680.00	3,010	3,680	0	31,092	4,977,000,000,000	20	179	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-11	At close: 09:00AM WIB	3,520	3,550	3,410	3,540	3,550.00 - 3,550.00	3,550	3,550	3,010.00 - 3,680.00	3,010	3,680	400	30,634	4,977,000,000,000	20	179	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-08	At close: 09:00AM WIB	3,520	3,550	3,410	3,540	3,550.00 - 3,550.00	3,550	3,550	3,010.00 - 3,680.00	3,010	3,680	400	31,043	4,977,000,000,000	20	180	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-05	At close: 09:02AM WIB	3,450	3,420	3,400	3,570	3,420.00 - 3,420.00	3,420	3,420	3,010.00 - 3,680.00	3,010	3,680	1,500	31,960	4,795,000,000,000	19	180	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-04	At close: 04:05PM WIB	3,430	3,440	3,430	3,560	3,440.00 - 3,450.00	3,440	3,450	3,010.00 - 3,680.00	3,010	3,680	3,300	32,153	4,837,000,000,000	19	179	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-01	At close: 02:00PM WIB	3,430	3,430	3,430	3,570	3,430.00 - 3,430.00	3,430	3,430	3,010.00 - 3,680.00	3,010	3,680	5,200	32,155	4,809,000,000,000	19	179	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-02-28	At close: 02:29PM WIB	3,410	3,420	3,430	3,500	3,420.00 - 3,430.00	3,420	3,430	3,010.00 - 3,680.00	3,010	3,680	7,800	32,116	4,795,000,000,000	19	179	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-02-27	At close: 04:00PM WIB	3,510	3,410	3,410	3,580	3,410.00 - 3,420.00	3,410	3,420	3,010.00 - 3,680.00	3,010	3,680	300	32,142	4,781,000,000,000	19	179	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-02-26	At close: 01:58PM WIB	3,420	3,500	3,430	3,510	3,500.00 - 3,680.00	3,500	3,680	3,010.00 - 3,680.00	3,010	3,680	25,500	31,771	4,921,000,000,000	20	180	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk	2024-02-23	At close: 04:00PM WIB	3,420	0	3,420	3,500	3,420.00 - 3,420.00	3,420	3,420	3,010.00 - 3,640.00	3,010	3,640	0	31,771	4,795,000,000,000	19	180	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk (MASB.JK)	2024-02-22	At close: 04:00PM WIB	3,450	3,400	3,420	3,570	3,400.00 - 3,420.00	3,400	3,420	3,010.00 - 3,640.00	3,010	3,640	900	31,984	4,795,000,000,000	19	179	N/A	N/A (N/A)	N/A
MASB	PT Bank Multiarta Sentosa Tbk (MASB.JK)	2024-02-21	At close: 02:34PM WIB	3,450	0	3,420	3,490	3,450.00 - 3,450.00	3,450	3,450	3,010.00 - 3,640.00	3,010	3,640	0	32,108	4,837,000,000,000	19	179	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)	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	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
MASB	PT Bank Multiarta Sentosa Tbk	2024-04-15	4,910,000,000,000	20	6	1	0	0	3,680	3,010	3,484	3,419	5	610	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	172	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-04-12	4,910,000,000,000	20	6	1	0	0	3,680	3,010	3,484	3,419	5	610	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	172	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-04-11	4,910,000,000,000	20	6	1	0	0	3,680	3,010	3,484	3,419	5	610	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	172	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-04-10	4,910,000,000,000	20	6	1	0	0	3,680	3,010	3,484	3,419	5	610	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	172	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-04-05	4,960,000,000,000	20	6	1	0	0	3,680	0	3,490	3,418	5	1	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	172	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-04-04	4,770,000,000,000	20	6	1	0	0	3,680	0	3,491	3,417	5	1	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	172	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-04-03	4,770,000,000,000	20	6	1	0	0	3,680	0	3,494	3,417	5	2	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	172	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-04-02	4,770,000,000,000	19	6	1	0	0	3,680	0	3,498	3,417	5	2	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	172	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-04-01	4,770,000,000,000	19	6	1	0	0	3,680	0	3,498	3,417	5	2	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	172	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-29	4,770,000,000,000	19	6	1	0	0	3,680	3,010	3,501	3,417	13	2	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	172	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-28	4,980,000,000,000	20	6	1	0	0	3,680	0	3,501	3,416	17	2	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	179	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-27	4,980,000,000,000	20	6	1	0	0	3,680	0	3,502	3,416	28	2	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	179	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-26	4,980,000,000,000	20	6	1	0	0	3,680	0	3,502	3,415	29	7	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	179	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-25	4,980,000,000,000	20	6	1	0	0	3,680	3,010	3,502	3,415	29	7	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	179	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-22	4,850,000,000,000	19	6	1	0	0	3,680	0	3,505	3,414	30	7	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	180	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-21	4,850,000,000,000	19	6	1	0	0	3,680	3,010	3,505	3,414	30	7	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	180	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-14	4,980,000,000,000	20	6	1	0	0	3,680	0	3,517	3,411	31	10	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	179	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-13	4,980,000,000,000	20	6	1	0	0	3,680	0	3,517	3,411	31	10	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	179	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-11	4,980,000,000,000	20	6	1	5	33	3,680	3,010	3,517	3,411	31	10	1,400,000,000	1,440,000,000	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	179	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-08	4,940,000,000,000	20	6	1	0	0	3,680	3,010	3,517	3,410	31	10	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	180	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-05	4,810,000,000,000	19	6	1	0	0	3,680	0	3,523	3,408	32	5	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	180	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-04	4,810,000,000,000	19	6	1	0	0	3,680	3,010	3,523	3,408	32	5	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	179	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-03-01	4,810,000,000,000	19	6	1	0	0	3,680	3,010	3,525	3,408	32	4	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	179	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-02-28	4,780,000,000,000	19	6	1	0	0	3,680	3,010	3,528	3,408	32	5	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	179	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-02-27	4,920,000,000,000	20	6	1	0	0	3,640	0	3,528	3,407	32	4	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	179	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk	2024-02-26	4,790,000,000,000	19	6	1	0	0	3,640	0	3,528	3,407	32	4	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	180	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk (MASB.JK)	2024-02-23	4,790,000,000,000	19	6	1	0	0	3,640	0	3,532	3,406	32	4	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	180	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk (MASB.JK)	2024-02-22	4,840,000,000,000	19	6	1	0	0	3,640	3,010	3,532	3,406	32	4	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	179	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000
MASB	PT Bank Multiarta Sentosa Tbk (MASB.JK)	2024-02-21	4,840,000,000,000	19	6	1	0	0	3,640	3,010	3,533	3,406	32	4	1,400,000,000	0	335,730,000	77	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	32	42	1	8	787,640,000,000	565	-7	252,200,000,000	179	-35	7,470,000,000,000	5,325	29,420,000,000	2,590	-697,740,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
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
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:25:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:15:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:05:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:55:00	0	0	0	0
2024-05-08	14:50:00	0	0	0	0
2024-05-08	14:45:00	0	0	0	0
2024-05-08	14:40:00	0	0	0	0
2024-05-08	14:35:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:25:00	0	0	0	0
2024-05-08	14:20:00	0	0	0	0
2024-05-08	14:15:00	0	0	0	0
2024-05-08	14:10:00	0	0	0	0
2024-05-08	14:05:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:55:00	0	0	0	0
2024-05-08	13:50:00	0	0	0	0
2024-05-08	13:45:00	0	0	0	0
2024-05-08	13:40:00	0	0	0	0
2024-05-08	13:35:00	0	0	0	0
2024-05-08	13:34:36	3,490	3,490	3,490	3,490

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:34:36	3,490	3,490	3,490	3,490	0
2024-05-08	13:30:00	3,490	3,490	3,490	3,490	400
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:32:11	3,390	3,390	3,390	3,390	0
2024-05-08	11:30:00	3,390	3,390	3,390	3,390	400
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:34:36	3,490	3,490	3,490	3,490	0
2024-05-08	13:30:00	3,490	3,490	3,490	3,490	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	11:32:11	3,390	3,390	3,390	3,390	0
2024-05-08	11:30:00	3,390	3,390	3,390	3,390	400
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:48:07	3,390	3,390	3,390	3,390	0
2024-05-07	13:30:00	3,390	3,390	3,390	3,390	500
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:09:24	3,390	3,390	3,390	3,390	0
2024-05-07	11:00:00	3,390	3,390	3,390	3,390	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:34:36	3,490	3,490	3,490	3,490	0
2024-05-08	13:00:00	3,490	3,490	3,490	3,490	400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:32:11	3,390	3,390	3,390	3,390	0
2024-05-08	11:00:00	3,390	3,390	3,390	3,390	400
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:48:07	3,390	3,390	3,390	3,390	0
2024-05-07	13:00:00	3,390	3,390	3,390	3,390	500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:09:24	3,390	3,390	3,390	3,390	0
2024-05-07	11:00:00	3,390	3,390	3,390	3,390	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:00:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:08:02	3,490	3,490	3,490	3,490	0
2024-05-03	14:00:00	3,400	3,490	3,400	3,490	20,000
2024-05-03	13:00:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	13:34:36	3,490	3,490	3,490	3,490	0
2024-05-08	13:30:00	3,490	3,490	3,490	3,490	400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:32:11	3,390	3,390	3,390	3,390	0
2024-05-08	10:30:00	3,390	3,390	3,390	3,390	400
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	13:48:07	3,390	3,390	3,390	3,390	0
2024-05-07	13:30:00	3,390	3,390	3,390	3,390	500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:09:24	3,390	3,390	3,390	3,390	0
2024-05-07	10:30:00	3,390	3,390	3,390	3,390	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:08:02	3,490	3,490	3,490	3,490	0
2024-05-03	13:30:00	3,400	3,490	3,400	3,490	20,000
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:48:01	3,400	3,400	3,400	3,400	0
2024-05-03	10:30:00	3,400	3,400	3,400	3,400	9,500
2024-05-03	09:53:28	3,400	3,400	3,400	3,400	0
2024-05-03	09:00:00	3,400	3,400	3,400	3,400	0
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:35:55	3,400	3,400	3,400	3,400	0
2024-05-02	13:30:00	3,400	3,400	3,400	3,400	50,000

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	3,390	3,490	3,390	3,490	1,400
2024-05-07	09:00:00	3,390	3,390	3,390	3,390	600
2024-05-06	09:00:00	3,490	3,490	3,490	3,490	0
2024-05-03	09:00:00	3,400	3,490	3,400	3,490	30,000
2024-05-02	09:00:00	3,410	3,410	3,400	3,400	70,100
2024-04-30	09:00:00	3,400	3,400	3,400	3,400	1,000
2024-04-29	09:00:00	3,400	3,400	3,400	3,400	0
2024-04-26	09:00:00	3,450	3,450	3,400	3,400	6,000
2024-04-25	09:00:00	3,450	3,450	3,450	3,450	0
2024-04-24	09:00:00	3,420	3,450	3,400	3,450	7,500
2024-04-23	09:00:00	3,400	3,400	3,400	3,400	2,000
2024-04-22	09:00:00	3,400	3,400	3,400	3,400	2,600
2024-04-19	09:00:00	3,400	3,400	3,400	3,400	100
2024-04-18	09:00:00	3,500	3,500	3,500	3,500	0
2024-04-17	09:00:00	3,500	3,500	3,500	3,500	0
2024-04-16	09:00:00	3,500	3,500	3,500	3,500	0
2024-04-05	09:00:00	3,400	3,500	3,400	3,500	4,800
2024-04-04	09:00:00	3,500	3,500	3,500	3,500	100
2024-04-03	09:00:00	3,560	3,560	3,540	3,540	300
2024-04-02	09:00:00	3,400	3,400	3,400	3,400	800
2024-04-01	09:00:00	3,400	3,400	3,400	3,400	0
2024-03-28	09:00:00	3,400	3,400	3,400	3,400	100
2024-03-27	09:00:00	3,550	3,550	3,550	3,550	0
2024-03-26	09:00:00	3,550	3,550	3,550	3,550	0
2024-03-25	09:00:00	3,550	3,550	3,550	3,550	0
2024-03-22	09:00:00	3,550	3,550	3,550	3,550	100
2024-03-21	09:00:00	3,460	3,460	3,460	3,460	1,000
2024-03-20	09:00:00	3,460	3,460	3,460	3,460	11,700
2024-03-19	09:00:00	3,540	3,540	3,460	3,460	800
2024-03-18	09:00:00	3,400	3,400	3,400	3,400	2,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	3,390	3,390	3,390	3,390	600
2024-05-06	09:00:00	3,490	3,490	3,490	3,490	0
2024-05-02	09:00:00	3,410	3,410	3,400	3,400	70,100
2024-04-30	09:00:00	3,400	3,400	3,400	3,400	1,000
2024-04-29	09:00:00	3,400	3,400	3,400	3,400	0
2024-04-26	09:00:00	3,450	3,450	3,400	3,400	6,000
2024-04-25	09:00:00	3,450	3,450	3,450	3,450	0
2024-04-24	09:00:00	3,420	3,450	3,400	3,450	7,500
2024-04-23	09:00:00	3,400	3,400	3,400	3,400	2,000
2024-04-22	09:00:00	3,400	3,400	3,400	3,400	2,600
2024-04-19	09:00:00	3,400	3,400	3,400	3,400	100
2024-04-18	09:00:00	3,500	3,500	3,500	3,500	0
2024-04-17	09:00:00	3,500	3,500	3,500	3,500	0
2024-04-16	09:00:00	3,500	3,500	3,500	3,500	0
2024-04-05	09:00:00	3,400	3,500	3,400	3,500	4,800
2024-04-04	09:00:00	3,500	3,500	3,500	3,500	100
2024-04-03	09:00:00	3,560	3,560	3,540	3,540	300
2024-04-02	09:00:00	3,400	3,400	3,400	3,400	800
2024-04-01	09:00:00	3,400	3,400	3,400	3,400	0
2024-03-28	09:00:00	3,400	3,400	3,400	3,400	100
2024-03-27	09:00:00	3,550	3,550	3,550	3,550	0
2024-03-26	09:00:00	3,550	3,550	3,550	3,550	0
2024-03-25	09:00:00	3,550	3,550	3,550	3,550	0
2024-03-22	09:00:00	3,550	3,550	3,550	3,550	100
2024-03-21	09:00:00	3,460	3,460	3,460	3,460	1,000
2024-03-20	09:00:00	3,460	3,460	3,460	3,460	11,700
2024-03-19	09:00:00	3,540	3,540	3,460	3,460	800
2024-03-18	09:00:00	3,400	3,400	3,400	3,400	2,500
2024-03-15	09:00:00	3,550	3,550	3,550	3,550	0
2024-03-14	09:00:00	3,550	3,550	3,550	3,550	100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	3,490	3,490	3,390	3,490	2,000
2024-04-28	00:00:00	3,400	3,490	3,400	3,490	101,100
2024-04-21	00:00:00	3,400	3,450	3,400	3,400	18,100
2024-04-14	00:00:00	3,500	3,500	3,400	3,400	100
2024-04-07	00:00:00	3,500	3,500	3,500	3,500	0
2024-03-31	00:00:00	3,400	3,560	3,400	3,500	6,000
2024-03-24	00:00:00	3,550	3,550	3,400	3,400	100
2024-03-17	00:00:00	3,400	3,550	3,400	3,550	16,100
2024-03-10	00:00:00	3,550	3,550	3,550	3,550	100
2024-03-03	00:00:00	3,440	3,550	3,400	3,550	58,300
2024-02-25	00:00:00	3,500	3,680	3,410	3,430	40,800
2024-02-18	00:00:00	3,420	3,450	3,400	3,420	4,900
2024-02-11	00:00:00	3,410	3,430	3,400	3,400	20,700
2024-02-04	00:00:00	3,540	3,540	3,420	3,450	12,200
2024-01-28	00:00:00	3,550	3,550	3,540	3,540	25,200
2024-01-21	00:00:00	3,570	3,580	3,540	3,550	84,400
2024-01-14	00:00:00	3,570	3,570	3,570	3,570	0
2024-01-07	00:00:00	3,550	3,570	3,550	3,570	11,500
2023-12-31	00:00:00	3,610	3,610	3,550	3,570	3,400
2023-12-24	00:00:00	3,520	3,640	3,500	3,610	1,371,400
2023-12-17	00:00:00	3,520	3,530	3,510	3,520	78,000
2023-12-10	00:00:00	3,520	3,530	3,400	3,520	90,100
2023-12-03	00:00:00	3,490	3,530	3,400	3,520	127,600
2023-11-26	00:00:00	3,490	3,510	3,490	3,500	45,100
2023-11-19	00:00:00	3,480	3,500	3,480	3,490	20,900
2023-11-12	00:00:00	3,460	3,500	3,460	3,480	91,200
2023-11-05	00:00:00	3,410	3,490	3,410	3,470	287,200
2023-10-29	00:00:00	3,390	3,420	3,260	3,420	210,800
2023-10-22	00:00:00	3,300	3,390	3,300	3,390	1,500
2023-10-15	00:00:00	3,360	3,430	3,270	3,300	252,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	3,410	3,490	3,390	3,490	102,100
2024-03-31	00:00:00	3,400	3,560	3,400	3,400	25,200
2024-02-29	00:00:00	3,430	3,550	3,400	3,400	79,800
2024-01-31	00:00:00	3,540	3,680	3,400	3,430	73,400
2023-12-31	00:00:00	3,610	3,610	3,540	3,540	124,500
2023-11-30	00:00:00	3,500	3,640	3,400	3,610	1,697,400
2023-10-31	00:00:00	3,310	3,500	3,300	3,500	619,800
2023-09-30	00:00:00	3,310	3,430	3,250	3,360	361,700
2023-08-31	00:00:00	3,270	3,400	3,250	3,310	399,800
2023-07-31	00:00:00	3,380	3,430	3,200	3,270	188,200
2023-06-30	00:00:00	3,290	3,420	3,010	3,380	1,014,300
2023-05-31	00:00:00	3,400	3,420	3,320	3,390	237,600
2023-04-30	00:00:00	3,390	3,430	3,320	3,400	240,800
2023-03-31	00:00:00	3,400	3,420	3,400	3,400	6,900
2023-02-28	00:00:00	3,450	3,450	3,450	3,450	29,000
2023-01-31	00:00:00	3,510	3,510	3,470	3,470	200
2022-12-31	00:00:00	3,530	3,530	3,450	3,460	125,000
2022-11-30	00:00:00	3,530	3,700	3,480	3,530	2,721,800
2022-10-31	00:00:00	3,520	3,990	3,470	3,540	251,600
2022-09-30	00:00:00	3,530	4,400	3,480	3,490	531,000
2022-08-31	00:00:00	3,520	3,550	3,400	3,540	642,300
2022-07-31	00:00:00	3,340	3,540	3,200	3,520	510,200
2022-06-30	00:00:00	3,510	3,510	3,310	3,330	876,200
2022-05-31	00:00:00	3,500	3,520	3,410	3,500	1,012,200
2022-04-30	00:00:00	3,560	3,560	3,500	3,500	377,600
2022-03-31	00:00:00	3,520	3,560	3,500	3,560	618,700
2022-02-28	00:00:00	3,510	3,550	3,500	3,510	402,000
2022-01-31	00:00:00	3,500	3,590	3,500	3,510	997,900
2021-12-31	00:00:00	3,550	3,550	3,450	3,500	1,131,500
2021-11-30	00:00:00	3,500	3,600	3,470	3,550	572,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	3,410	3,490	3,390	3,490	102,100
2024-03-31	00:00:00	3,400	3,560	3,400	3,400	24,200
2024-02-29	00:00:00	3,430	3,550	3,400	3,400	79,800
2024-01-31	00:00:00	3,540	3,680	3,400	3,400	178,400
2023-12-31	00:00:00	3,610	3,680	3,400	3,400	277,700
2023-11-30	00:00:00	3,500	3,680	3,400	3,430	1,895,300
2023-10-31	00:00:00	3,310	3,640	3,300	3,540	2,441,700
2023-09-30	00:00:00	3,310	3,640	3,250	3,610	2,678,900
2023-08-31	00:00:00	3,270	3,500	3,250	3,500	1,381,300
2023-07-31	00:00:00	3,380	3,430	3,200	3,360	949,700
2023-06-30	00:00:00	3,290	3,430	3,010	3,310	1,602,300
2023-05-31	00:00:00	3,400	3,430	3,010	3,270	1,440,100
2023-04-30	00:00:00	3,390	3,430	3,010	3,380	1,492,700
2023-03-31	00:00:00	3,400	3,430	3,180	3,390	782,000
2023-02-28	00:00:00	3,450	3,450	3,180	3,400	664,700
2023-01-31	00:00:00	3,510	3,600	3,320	3,400	165,100
2022-11-30	00:00:00	3,530	3,700	3,320	3,470	3,017,000
2022-08-31	00:00:00	3,520	4,400	3,400	3,540	1,424,900
2022-05-31	00:00:00	3,500	3,540	3,200	3,520	2,398,600
2022-02-28	00:00:00	3,510	3,560	3,500	3,500	1,398,300
2021-11-30	00:00:00	3,500	3,600	3,450	3,510	2,701,800
2021-08-31	00:00:00	3,430	3,600	3,420	3,500	2,910,800
2021-05-31	00:00:00	3,500	5,250	3,310	3,420	36,545,400

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