Informasi Saham MCOR PT Bank China Construction Bank Indonesia 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 : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14008	Pe Ratio	1	10	13	30
14010	Ps Ratio	2	2	3	4
40001	Market Cap	7	2,540,621,944,438	2,957,738,980,092	3,033,578,441,120
14012	Pb Ratio	19	0	0	0
101	Enterprises Value Revenue Ratio	21	0	2	0

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
14008	Pe Ratio	1	10	12	13	16	17	26	30
14010	Ps Ratio	2	2	3	3	3	3	3	4
40001	Market Cap	7	2,540,621,944,438	2,768,140,327,522	2,957,738,980,092	3,185,257,363,176	2,768,140,327,522	2,616,461,405,466	3,033,578,441,120
14012	Pb Ratio	19	0	0	0	1	0	0	0
101	Enterprises Value Revenue Ratio	21	0	2	2	1	0	0	0

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20304	Write Off	25,077,000,000	77,000,000	2,018,000,000	461,000,000	0
20091	Net Income	241,291,000,000	63,812,000,000	135,959,000,000	79,392,000,000	49,979,000,000
29004	Basic E P S	6	6	4	2	2
20007	Amortization	0	0	0	0	0
29009	Diluted E P S	6	6	4	2	2
20136	Pretax Income	309,801,000,000	82,264,000,000	175,742,000,000	104,014,000,000	63,703,000,000
20145	Tax Provision	68,510,000,000	18,452,000,000	39,783,000,000	24,622,000,000	13,724,000,000
20100	Total Revenue	1,026,053,000,000	255,679,000,000	907,039,000,000	817,770,000,000	650,800,000,000
20177	Interest Income	1,690,178,000,000	456,842,000,000	1,322,606,000,000	1,248,020,000,000	1,282,612,000,000
20057	Interest Expense	700,933,000,000	211,302,000,000	478,575,000,000	487,889,000,000	688,543,000,000
20316	Normalized Income	260,822,423,097	63,871,728,727	137,520,182,085	79,743,872,940	49,979,000,000
20108	Operating Expense	569,471,000,000	152,710,000,000	563,521,000,000	533,766,000,000	538,452,000,000
20112	Operating Revenue	1,026,053,000,000	255,679,000,000	907,039,000,000	817,770,000,000	650,800,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	989,245,000,000	245,540,000,000	844,031,000,000	760,131,000,000	594,069,000,000
20416	Total Unusual Items	-25,077,000,000	-77,000,000	-2,018,000,000	-461,000,000	0
29010	Basic Average Shares	37,919,730,514	37,919,730,514	37,919,730,514	37,919,730,514	26,112,302,303
20231	Insurance And Claims	33,382,000,000	8,809,000,000	41,531,000,000	40,333,000,000	31,712,000,000
20287	Rent And Landing Fees	6,271,000,000	2,254,000,000	5,862,000,000	5,632,000,000	4,160,000,000
29011	Diluted Average Shares	37,919,730,514	37,919,730,514	37,919,730,514	37,919,730,514	26,112,302,303
20162	Special Income Charges	-25,077,000,000	-77,000,000	-2,018,000,000	-461,000,000	0
20315	Reconciled Depreciation	50,729,000,000	7,510,000,000	71,837,000,000	67,203,000,000	0
20219	Gain On Sale Of Security	1,802,000,000	816,000,000	-2,419,000,000	-5,131,000,000	-4,334,000,000
20312	Other Operating Expenses	14,724,000,000	3,573,000,000	14,972,000,000	14,582,000,000	12,870,000,000
20419	Tax Effect Of Unusual Items	-5,545,576,903	-17,271,273	-456,817,915	-109,127,060	0
20018	Depreciation Income Statement	50,729,000,000	12,597,000,000	71,837,000,000	67,203,000,000	0
20093	Net Income Common Stockholders	241,291,000,000	63,812,000,000	135,959,000,000	79,392,000,000	49,979,000,000
20094	Net Income Continuous Operations	241,291,000,000	63,812,000,000	135,959,000,000	79,392,000,000	49,979,000,000
20045	General And Administrative Expense	155,562,000,000	65,004,000,000	138,292,000,000	124,423,000,000	233,037,000,000
20159	Selling General And Administration	155,562,000,000	65,004,000,000	138,292,000,000	124,423,000,000	233,037,000,000
20412	Other Non Operating Income Expenses	7,099,000,000	272,000,000	5,088,000,000	-4,914,000,000	6,647,000,000
20424	Diluted N I Availto Com Stockholders	241,291,000,000	63,812,000,000	135,959,000,000	79,392,000,000	49,979,000,000
20417	Total Unusual Items Excluding Goodwill	-25,077,000,000	-77,000,000	-2,018,000,000	-461,000,000	0
20346	Net Income Including Noncontrolling Interests	241,291,000,000	63,812,000,000	135,959,000,000	79,392,000,000	49,979,000,000
20019	Depreciation And Amortization In Income Statement	50,729,000,000	7,510,000,000	71,837,000,000	67,203,000,000	0
20309	Net Income From Continuing And Discontinued Operation	241,291,000,000	63,812,000,000	135,959,000,000	79,392,000,000	49,979,000,000
20331	Net Income From Continuing Operation Net Minority Interest	241,291,000,000	63,812,000,000	135,959,000,000	79,392,000,000	49,979,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20304	Write Off	25,077,000,000	77,000,000	16,660,000,000	5,840,000,000	2,500,000,000	2,018,000,000	461,000,000	0
20091	Net Income	241,291,000,000	63,812,000,000	55,454,000,000	62,572,000,000	59,453,000,000	135,959,000,000	79,392,000,000	49,979,000,000
29004	Basic E P S	6	6	6	0	2	4	2	2
20007	Amortization	0	0	3,347,000,000	446,000,000	1,294,000,000	0	0	0
29009	Diluted E P S	6	6	6	0	2	4	2	2
20136	Pretax Income	309,801,000,000	82,264,000,000	71,095,000,000	80,220,000,000	76,222,000,000	175,742,000,000	104,014,000,000	63,703,000,000
20145	Tax Provision	68,510,000,000	18,452,000,000	15,641,000,000	17,648,000,000	16,769,000,000	39,783,000,000	24,622,000,000	13,724,000,000
20100	Total Revenue	1,026,053,000,000	255,679,000,000	271,914,000,000	250,223,000,000	248,237,000,000	907,039,000,000	817,770,000,000	650,800,000,000
20177	Interest Income	1,690,178,000,000	456,842,000,000	445,450,000,000	400,372,000,000	387,514,000,000	1,322,606,000,000	1,248,020,000,000	1,282,612,000,000
20057	Interest Expense	700,933,000,000	211,302,000,000	187,979,000,000	156,769,000,000	144,883,000,000	478,575,000,000	487,889,000,000	688,543,000,000
20316	Normalized Income	260,822,423,097	63,871,728,727	68,448,776,567	67,127,229,120	61,402,994,752	137,520,182,085	79,743,872,940	49,979,000,000
20108	Operating Expense	569,471,000,000	152,710,000,000	142,443,000,000	137,518,000,000	136,800,000,000	563,521,000,000	533,766,000,000	538,452,000,000
20112	Operating Revenue	1,026,053,000,000	255,679,000,000	271,914,000,000	250,223,000,000	248,237,000,000	907,039,000,000	817,770,000,000	650,800,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	989,245,000,000	245,540,000,000	257,471,000,000	243,603,000,000	242,631,000,000	844,031,000,000	760,131,000,000	594,069,000,000
20416	Total Unusual Items	-25,077,000,000	-77,000,000	-16,660,000,000	-5,840,000,000	-2,500,000,000	-2,018,000,000	-461,000,000	0
29010	Basic Average Shares	37,919,730,514	37,919,730,514	37,919,730,514	0	37,919,730,514	37,919,730,514	37,919,730,514	26,112,302,303
20231	Insurance And Claims	33,382,000,000	8,809,000,000	8,369,000,000	8,194,000,000	8,010,000,000	41,531,000,000	40,333,000,000	31,712,000,000
20287	Rent And Landing Fees	6,271,000,000	2,254,000,000	1,298,000,000	1,582,000,000	1,137,000,000	5,862,000,000	5,632,000,000	4,160,000,000
29011	Diluted Average Shares	37,919,730,514	37,919,730,514	37,919,730,514	0	37,919,730,514	37,919,730,514	37,919,730,514	26,112,302,303
20162	Special Income Charges	-25,077,000,000	-77,000,000	-16,660,000,000	-5,840,000,000	-2,500,000,000	-2,018,000,000	-461,000,000	0
20315	Reconciled Depreciation	50,729,000,000	7,510,000,000	17,380,000,000	12,484,000,000	13,355,000,000	71,837,000,000	67,203,000,000	0
20219	Gain On Sale Of Security	1,802,000,000	816,000,000	795,000,000	535,000,000	-344,000,000	-2,419,000,000	-5,131,000,000	-4,334,000,000
20312	Other Operating Expenses	14,724,000,000	3,573,000,000	3,671,000,000	3,884,000,000	3,596,000,000	14,972,000,000	14,582,000,000	12,870,000,000
20419	Tax Effect Of Unusual Items	-5,545,576,903	-17,271,273	-3,665,223,433	-1,284,770,880	-550,005,248	-456,817,915	-109,127,060	0
20018	Depreciation Income Statement	50,729,000,000	12,597,000,000	14,033,000,000	12,038,000,000	12,061,000,000	71,837,000,000	67,203,000,000	0
20093	Net Income Common Stockholders	241,291,000,000	63,812,000,000	55,454,000,000	62,572,000,000	59,453,000,000	135,959,000,000	79,392,000,000	49,979,000,000
20094	Net Income Continuous Operations	241,291,000,000	63,812,000,000	55,454,000,000	62,572,000,000	59,453,000,000	135,959,000,000	79,392,000,000	49,979,000,000
20045	General And Administrative Expense	155,562,000,000	65,004,000,000	31,282,000,000	29,032,000,000	30,244,000,000	138,292,000,000	124,423,000,000	233,037,000,000
20159	Selling General And Administration	155,562,000,000	65,004,000,000	29,822,000,000	30,492,000,000	30,244,000,000	138,292,000,000	124,423,000,000	233,037,000,000
20412	Other Non Operating Income Expenses	7,099,000,000	272,000,000	2,721,000,000	3,316,000,000	790,000,000	5,088,000,000	-4,914,000,000	6,647,000,000
20424	Diluted N I Availto Com Stockholders	241,291,000,000	63,812,000,000	55,454,000,000	62,572,000,000	59,453,000,000	135,959,000,000	79,392,000,000	49,979,000,000
20417	Total Unusual Items Excluding Goodwill	-25,077,000,000	-77,000,000	-16,660,000,000	-5,840,000,000	-2,500,000,000	-2,018,000,000	-461,000,000	0
20346	Net Income Including Noncontrolling Interests	241,291,000,000	63,812,000,000	55,454,000,000	62,572,000,000	59,453,000,000	135,959,000,000	79,392,000,000	49,979,000,000
20019	Depreciation And Amortization In Income Statement	50,729,000,000	7,510,000,000	17,380,000,000	12,484,000,000	13,355,000,000	71,837,000,000	67,203,000,000	0
20309	Net Income From Continuing And Discontinued Operation	241,291,000,000	63,812,000,000	55,454,000,000	62,572,000,000	59,453,000,000	135,959,000,000	79,392,000,000	49,979,000,000
20331	Net Income From Continuing Operation Net Minority Interest	241,291,000,000	63,812,000,000	55,454,000,000	62,572,000,000	59,453,000,000	135,959,000,000	79,392,000,000	49,979,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	190,075,000,000	190,075,000,000	190,075,000,000	190,075,000,000
23137	Net Loan	18,846,417,000,000	16,232,539,000,000	13,480,702,000,000	14,555,802,000,000
23165	Payables	131,321,000,000	82,228,000,000	68,705,000,000	79,660,000,000
23139	Net P P E	802,325,000,000	733,485,000,000	797,087,000,000	832,249,000,000
23386	Total Debt	464,718,000,000	475,715,000,000	446,502,000,000	425,586,000,000
23100	Gross P P E	1,206,423,000,000	1,111,928,000,000	1,122,652,000,000	1,092,612,000,000
23189	Receivables	113,819,000,000	72,776,000,000	51,877,000,000	58,249,000,000
23038	Common Stock	3,791,973,000,000	3,791,973,000,000	3,791,973,000,000	3,791,973,000,000
23329	Other Assets	223,453,000,000	243,460,000,000	248,711,000,000	253,919,000,000
23532	Share Issued	37,919,730,514	37,919,730,514	37,919,730,514	37,919,730,514
23220	Total Assets	27,851,946,000,000	25,022,953,000,000	26,194,548,000,000	25,235,573,000,000
23027	Capital Stock	3,791,973,000,000	3,791,973,000,000	3,791,973,000,000	3,791,973,000,000
23382	Other Payable	5,172,000,000	4,595,000,000	1,088,000,000	21,590,000,000
23028	Cash Financial	212,839,000,000	217,290,000,000	254,610,000,000	188,958,000,000
23179	Prepaid Assets	2,906,000,000	5,264,000,000	7,040,000,000	12,698,000,000
23223	Total Deposits	20,324,221,000,000	18,020,026,000,000	19,384,934,000,000	18,509,337,000,000
23436	Depositsby Bank	324,650,000,000	68,011,000,000	74,122,000,000	40,012,000,000
23000	Accounts Payable	51,456,000,000	27,401,000,000	24,450,000,000	49,266,000,000
23245	Invested Capital	7,002,467,000,000	6,666,262,000,000	6,508,781,000,000	6,438,216,000,000
23340	Other Properties	86,612,000,000	96,898,000,000	106,555,000,000	84,487,000,000
23437	Customer Accounts	19,999,571,000,000	17,952,015,000,000	19,310,812,000,000	18,469,325,000,000
23381	Other Liabilities	121,931,000,000	19,176,000,000	22,773,000,000	25,187,000,000
23478	Other Loan Assets	17,883,590,000,000	15,183,222,000,000	12,358,917,000,000	13,345,626,000,000
23204	Retained Earnings	1,120,687,000,000	879,896,000,000	744,437,000,000	665,545,000,000
23217	Total Tax Payable	74,693,000,000	50,232,000,000	43,167,000,000	30,394,000,000
23280	Common Stock Equity	6,540,557,000,000	6,199,237,000,000	6,081,206,000,000	6,016,716,000,000
23063	Deferred Tax Assets	124,587,000,000	73,849,000,000	42,073,000,000	10,738,000,000
23403	Net Tangible Assets	6,331,083,000,000	5,984,220,000,000	5,860,646,000,000	5,790,613,000,000
23215	Stockholders Equity	6,540,557,000,000	6,199,237,000,000	6,081,206,000,000	6,016,716,000,000
23383	Tangible Book Value	6,331,083,000,000	5,984,220,000,000	5,860,646,000,000	5,790,613,000,000
23374	Total Capitalization	7,002,467,000,000	6,666,262,000,000	6,508,781,000,000	6,438,216,000,000
23312	Land And Improvements	432,990,000,000	385,144,000,000	392,190,000,000	394,337,000,000
23393	Ordinary Shares Number	37,919,730,514	37,919,730,514	37,919,730,514	37,919,730,514
23031	Cash And Due From Banks	1,736,696,000,000	2,384,780,000,000	3,543,814,000,000	3,018,692,000,000
23155	Other Intangible Assets	19,399,000,000	24,942,000,000	30,485,000,000	36,028,000,000
23008	Accumulated Depreciation	-404,098,000,000	-378,443,000,000	-325,565,000,000	-260,363,000,000
23282	Construction In Progress	4,311,000,000	422,000,000	1,051,000,000	371,000,000
23133	Money Market Investments	1,069,249,000,000	3,947,168,000,000	6,436,653,000,000	4,900,299,000,000
23030	Cash And Cash Equivalents	1,953,249,000,000	2,605,445,000,000	3,801,735,000,000	3,210,979,000,000
23012	Additional Paid In Capital	1,267,378,000,000	1,267,378,000,000	1,267,378,000,000	1,267,378,000,000
23275	Buildings And Improvements	556,001,000,000	511,328,000,000	511,517,000,000	506,632,000,000
23207	Security Agree To Be Resell	1,069,249,000,000	3,947,168,000,000	6,436,653,000,000	4,900,299,000,000
23020	Available For Sale Securities	4,506,467,000,000	893,950,000,000	1,108,110,000,000	1,174,537,000,000
23319	Machinery Furniture Equipment	126,509,000,000	118,136,000,000	111,339,000,000	106,785,000,000
23107	Interest Bearing Deposits Assets	3,714,000,000	3,375,000,000	3,311,000,000	3,329,000,000
23016	Allowance For Loans And Lease Losses	513,561,000,000	454,746,000,000	291,961,000,000	173,279,000,000
23098	Goodwill And Other Intangible Assets	209,474,000,000	215,017,000,000	220,560,000,000	226,103,000,000
23261	Total Equity Gross Minority Interest	6,540,557,000,000	6,199,237,000,000	6,081,206,000,000	6,016,716,000,000
23259	Total Liabilities Net Minority Interest	21,311,389,000,000	18,823,716,000,000	20,113,342,000,000	19,218,857,000,000
23124	Long Term Debt And Capital Lease Obligation	464,718,000,000	475,715,000,000	446,502,000,000	425,586,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	3,022,498,000,000	6,552,613,000,000	10,238,388,000,000	8,111,278,000,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	1,069,249,000,000	3,947,168,000,000	6,436,653,000,000	4,900,299,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	190,075,000,000	190,075,000,000	190,075,000,000	190,075,000,000	190,075,000,000	190,075,000,000	190,075,000,000
23137	Net Loan	18,846,417,000,000	16,134,042,000,000	15,907,173,000,000	15,390,376,000,000	16,232,539,000,000	13,480,702,000,000	14,555,802,000,000
23165	Payables	131,321,000,000	111,336,000,000	69,701,000,000	92,490,000,000	82,228,000,000	68,705,000,000	79,660,000,000
23139	Net P P E	802,325,000,000	695,488,000,000	705,189,000,000	713,424,000,000	733,485,000,000	797,087,000,000	832,249,000,000
23386	Total Debt	464,718,000,000	472,715,000,000	459,733,000,000	460,112,000,000	475,715,000,000	446,502,000,000	425,586,000,000
23100	Gross P P E	1,206,423,000,000	1,088,847,000,000	1,091,352,000,000	1,092,779,000,000	1,111,928,000,000	1,122,652,000,000	1,092,612,000,000
23189	Receivables	113,819,000,000	105,770,000,000	84,985,000,000	95,879,000,000	72,776,000,000	51,877,000,000	58,249,000,000
23038	Common Stock	3,791,973,000,000	3,791,973,000,000	3,791,973,000,000	3,791,973,000,000	3,791,973,000,000	3,791,973,000,000	3,791,973,000,000
23329	Other Assets	223,453,000,000	224,314,000,000	562,569,000,000	250,494,000,000	243,460,000,000	248,711,000,000	253,919,000,000
23532	Share Issued	37,919,730,514	37,919,730,514	37,919,730,514	37,919,730,514	37,919,730,514	37,919,730,514	37,919,730,514
23220	Total Assets	27,851,946,000,000	26,286,875,000,000	24,382,250,000,000	24,350,198,000,000	25,022,953,000,000	26,194,548,000,000	25,235,573,000,000
23027	Capital Stock	3,791,973,000,000	3,791,973,000,000	3,791,973,000,000	3,791,973,000,000	3,791,973,000,000	3,791,973,000,000	3,791,973,000,000
23382	Other Payable	5,172,000,000	4,482,000,000	5,725,000,000	3,203,000,000	4,595,000,000	1,088,000,000	21,590,000,000
23028	Cash Financial	212,839,000,000	169,062,000,000	178,429,000,000	217,566,000,000	217,290,000,000	254,610,000,000	188,958,000,000
23179	Prepaid Assets	2,906,000,000	57,028,000,000	4,531,000,000	23,446,000,000	5,264,000,000	7,040,000,000	12,698,000,000
23223	Total Deposits	20,324,221,000,000	19,027,604,000,000	17,212,202,000,000	17,264,485,000,000	18,020,026,000,000	19,384,934,000,000	18,509,337,000,000
23436	Depositsby Bank	324,650,000,000	557,030,000,000	344,983,000,000	66,387,000,000	68,011,000,000	74,122,000,000	40,012,000,000
23000	Accounts Payable	51,456,000,000	41,682,000,000	46,062,000,000	33,878,000,000	27,401,000,000	24,450,000,000	49,266,000,000
23245	Invested Capital	7,002,467,000,000	6,845,268,000,000	6,778,674,000,000	6,708,998,000,000	6,666,262,000,000	6,508,781,000,000	6,438,216,000,000
23340	Other Properties	86,612,000,000	86,595,000,000	91,228,000,000	96,782,000,000	96,898,000,000	106,555,000,000	84,487,000,000
23437	Customer Accounts	19,999,571,000,000	18,470,574,000,000	16,867,219,000,000	17,198,098,000,000	17,952,015,000,000	19,310,812,000,000	18,469,325,000,000
23381	Other Liabilities	121,931,000,000	21,719,000,000	29,760,000,000	14,315,000,000	19,176,000,000	22,773,000,000	25,187,000,000
23478	Other Loan Assets	17,883,590,000,000	15,201,692,000,000	14,930,696,000,000	14,365,453,000,000	15,183,222,000,000	12,358,917,000,000	13,345,626,000,000
23204	Retained Earnings	1,120,687,000,000	1,056,885,000,000	1,001,431,000,000	939,354,000,000	879,896,000,000	744,437,000,000	665,545,000,000
23217	Total Tax Payable	74,693,000,000	65,172,000,000	17,914,000,000	55,409,000,000	50,232,000,000	43,167,000,000	30,394,000,000
23280	Common Stock Equity	6,540,557,000,000	6,381,618,000,000	6,328,899,000,000	6,259,163,000,000	6,199,237,000,000	6,081,206,000,000	6,016,716,000,000
23063	Deferred Tax Assets	124,587,000,000	73,849,000,000	73,849,000,000	73,849,000,000	73,849,000,000	42,073,000,000	10,738,000,000
23403	Net Tangible Assets	6,331,083,000,000	6,170,758,000,000	6,116,653,000,000	6,045,531,000,000	5,984,220,000,000	5,860,646,000,000	5,790,613,000,000
23215	Stockholders Equity	6,540,557,000,000	6,381,618,000,000	6,328,899,000,000	6,259,163,000,000	6,199,237,000,000	6,081,206,000,000	6,016,716,000,000
23383	Tangible Book Value	6,331,083,000,000	6,170,758,000,000	6,116,653,000,000	6,045,531,000,000	5,984,220,000,000	5,860,646,000,000	5,790,613,000,000
23374	Total Capitalization	7,002,467,000,000	6,845,268,000,000	6,778,674,000,000	6,708,998,000,000	6,666,262,000,000	6,508,781,000,000	6,438,216,000,000
23312	Land And Improvements	432,990,000,000	373,483,000,000	373,483,000,000	373,483,000,000	385,144,000,000	392,190,000,000	394,337,000,000
23393	Ordinary Shares Number	37,919,730,514	37,919,730,514	37,919,730,514	37,919,730,514	37,919,730,514	37,919,730,514	37,919,730,514
23031	Cash And Due From Banks	1,736,696,000,000	2,575,842,000,000	2,507,557,000,000	2,139,899,000,000	2,384,780,000,000	3,543,814,000,000	3,018,692,000,000
23155	Other Intangible Assets	19,399,000,000	20,785,000,000	22,171,000,000	23,557,000,000	24,942,000,000	30,485,000,000	36,028,000,000
23008	Accumulated Depreciation	-404,098,000,000	-393,359,000,000	-386,163,000,000	-379,355,000,000	-378,443,000,000	-325,565,000,000	-260,363,000,000
23282	Construction In Progress	4,311,000,000	1,237,000,000	2,495,000,000	2,145,000,000	422,000,000	1,051,000,000	371,000,000
23133	Money Market Investments	1,069,249,000,000	4,379,166,000,000	3,145,876,000,000	4,246,688,000,000	3,947,168,000,000	6,436,653,000,000	4,900,299,000,000
23030	Cash And Cash Equivalents	1,953,249,000,000	2,748,619,000,000	2,689,439,000,000	2,360,834,000,000	2,605,445,000,000	3,801,735,000,000	3,210,979,000,000
23012	Additional Paid In Capital	1,267,378,000,000	1,267,378,000,000	1,267,378,000,000	1,267,378,000,000	1,267,378,000,000	1,267,378,000,000	1,267,378,000,000
23275	Buildings And Improvements	556,001,000,000	504,981,000,000	503,648,000,000	501,739,000,000	511,328,000,000	511,517,000,000	506,632,000,000
23207	Security Agree To Be Resell	1,069,249,000,000	4,379,166,000,000	3,145,876,000,000	4,246,688,000,000	3,947,168,000,000	6,436,653,000,000	4,900,299,000,000
23020	Available For Sale Securities	4,506,467,000,000	1,655,000,000,000	993,382,000,000	978,341,000,000	893,950,000,000	1,108,110,000,000	1,174,537,000,000
23319	Machinery Furniture Equipment	126,509,000,000	122,551,000,000	120,498,000,000	118,630,000,000	118,136,000,000	111,339,000,000	106,785,000,000
23107	Interest Bearing Deposits Assets	3,714,000,000	3,715,000,000	3,453,000,000	3,369,000,000	3,375,000,000	3,311,000,000	3,329,000,000
23016	Allowance For Loans And Lease Losses	513,561,000,000	530,083,000,000	507,491,000,000	479,700,000,000	454,746,000,000	291,961,000,000	173,279,000,000
23098	Goodwill And Other Intangible Assets	209,474,000,000	210,860,000,000	212,246,000,000	213,632,000,000	215,017,000,000	220,560,000,000	226,103,000,000
23261	Total Equity Gross Minority Interest	6,540,557,000,000	6,381,618,000,000	6,328,899,000,000	6,259,163,000,000	6,199,237,000,000	6,081,206,000,000	6,016,716,000,000
23259	Total Liabilities Net Minority Interest	21,311,389,000,000	19,905,257,000,000	18,053,351,000,000	18,091,035,000,000	18,823,716,000,000	20,113,342,000,000	19,218,857,000,000
23124	Long Term Debt And Capital Lease Obligation	464,718,000,000	472,715,000,000	459,733,000,000	460,112,000,000	475,715,000,000	446,502,000,000	425,586,000,000
23032	Cash Cash Equivalents And Federal Funds Sold	3,022,498,000,000	7,127,785,000,000	5,835,315,000,000	6,607,522,000,000	6,552,613,000,000	10,238,388,000,000	8,111,278,000,000
23081	Federal Funds Sold And Securities Purchase Under Agreements To Resell	1,069,249,000,000	4,379,166,000,000	3,145,876,000,000	4,246,688,000,000	3,947,168,000,000	6,436,653,000,000	4,900,299,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	3,775,000,000	-29,728,000,000	659,000,000	158,000,000	0
26285	All Taxes Paid	-99,413,000,000	-53,640,000,000	-61,155,000,000	-39,096,000,000	-24,175,000,000
26185	Free Cash Flow	2,972,382,000,000	3,067,002,000,000	-1,450,560,000,000	524,604,000,000	-2,461,100,000,000
26027	Changes In Cash	-640,985,000,000	-580,260,000,000	-1,265,375,000,000	565,475,000,000	1,262,157,000,000
26182	Issuance Of Debt	0	0	0	0	0
26016	End Cash Position	1,949,662,000,000	1,949,662,000,000	2,602,352,000,000	3,799,349,000,000	3,207,665,000,000
26112	Purchase Of P P E	-16,366,000,000	-16,366,000,000	-26,790,000,000	-35,139,000,000	-37,552,000,000
26125	Sale Of Investment	0	0	193,550,000,000	42,258,000,000	558,202,000,000
26005	Capital Expenditure	-16,366,000,000	-16,366,000,000	-26,790,000,000	-35,139,000,000	-37,552,000,000
26012	Financing Cash Flow	-10,629,000,000	-14,510,000,000	-12,924,000,000	-12,209,000,000	3,153,751,000,000
26013	Investing Cash Flow	-3,619,104,000,000	-3,649,118,000,000	171,319,000,000	17,941,000,000	531,954,000,000
26014	Operating Cash Flow	2,988,748,000,000	3,083,368,000,000	-1,423,770,000,000	559,743,000,000	-2,423,548,000,000
26098	Common Stock Issuance	0	0	0	0	3,193,241,000,000
26283	Cash Paymentsfor Loans	-2,740,490,000,000	-2,308,492,000,000	-2,943,906,000,000	-1,536,354,000,000	-6,647,670,000,000
26110	Purchase Of Investment	-3,612,688,000,000	-3,609,417,000,000	0	0	0
26015	Beginning Cash Position	2,602,352,000,000	2,744,980,000,000	3,799,349,000,000	3,207,665,000,000	1,934,650,000,000
26277	Cash Receiptsfrom Loans	4,677,196,000,000	3,322,708,000,000	3,879,061,000,000	2,243,348,000,000	1,315,105,000,000
26223	Classesof Cash Payments	-4,021,184,000,000	-1,551,971,000,000	-5,320,104,000,000	-2,567,149,000,000	-7,855,635,000,000
26099	Long Term Debt Issuance	0	0	0	0	0
26181	Issuance Of Capital Stock	0	0	0	0	3,193,241,000,000
26071	Net Common Stock Issuance	0	0	0	0	3,193,241,000,000
26284	Interestand Commission Paid	-713,189,000,000	-199,422,000,000	-516,727,000,000	-533,253,000,000	-730,744,000,000
26073	Net Long Term Debt Issuance	0	0	0	0	0
26164	Net Other Financing Charges	0	0	0	0	-35,384,000,000
26119	Net P P E Purchase And Sale	-12,591,000,000	-46,094,000,000	-26,131,000,000	-34,981,000,000	-37,552,000,000
26274	Cash Receiptsfrom Tax Refunds	6,066,000,000	3,289,000,000	1,717,000,000	0	170,000,000
26072	Net Issuance Payments Of Debt	0	0	0	0	0
26226	Paymentson Behalfof Employees	-284,759,000,000	-58,633,000,000	-280,769,000,000	-268,967,000,000	-241,300,000,000
26063	Effect Of Exchange Rate Changes	-11,705,000,000	-215,058,000,000	68,378,000,000	26,209,000,000	10,858,000,000
26118	Net Investment Purchase And Sale	-3,612,688,000,000	-3,609,417,000,000	193,550,000,000	42,258,000,000	558,202,000,000
26228	Other Cash Paymentsfrom Operating Activities	-183,333,000,000	1,068,216,000,000	-184,006,000,000	-189,479,000,000	-211,746,000,000
26222	Other Cash Receiptsfrom Operating Activities	29,538,000,000	19,603,000,000	14,181,000,000	27,439,000,000	76,153,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	0	0	-1,333,541,000,000	0	0
26276	Cash Receiptsfrom Depositsby Banksand Customers	2,296,873,000,000	1,300,159,000,000	0	855,716,000,000	4,036,749,000,000
26278	Cash Receiptsfrom Securities Related Activities	259,000,000	-10,420,000,000	1,375,000,000	389,000,000	3,910,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	2,988,748,000,000	3,083,368,000,000	-1,423,770,000,000	559,743,000,000	-2,423,548,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	7,009,932,000,000	4,635,339,000,000	3,896,334,000,000	3,126,892,000,000	5,432,087,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	3,775,000,000	-29,728,000,000	12,013,000,000	5,757,000,000	15,733,000,000	659,000,000	158,000,000	0
26285	All Taxes Paid	-99,413,000,000	-53,640,000,000	-13,129,000,000	-21,838,000,000	-10,806,000,000	-61,155,000,000	-39,096,000,000	-24,175,000,000
26185	Free Cash Flow	2,972,382,000,000	3,067,002,000,000	-419,487,000,000	511,554,000,000	-186,687,000,000	-1,450,560,000,000	524,604,000,000	-2,461,100,000,000
26027	Changes In Cash	-640,985,000,000	-580,260,000,000	-144,060,000,000	339,151,000,000	-255,816,000,000	-1,265,375,000,000	565,475,000,000	1,262,157,000,000
26182	Issuance Of Debt	0	0	0	0	0	0	0	0
26016	End Cash Position	1,949,662,000,000	1,949,662,000,000	2,744,980,000,000	2,686,102,000,000	2,357,586,000,000	2,602,352,000,000	3,799,349,000,000	3,207,665,000,000
26112	Purchase Of P P E	-16,366,000,000	-16,366,000,000	0	0	0	-26,790,000,000	-35,139,000,000	-37,552,000,000
26125	Sale Of Investment	0	0	0	0	0	193,550,000,000	42,258,000,000	558,202,000,000
26005	Capital Expenditure	-16,366,000,000	-16,366,000,000	0	0	0	-26,790,000,000	-35,139,000,000	-37,552,000,000
26012	Financing Cash Flow	-10,629,000,000	-14,510,000,000	6,649,000,000	-1,647,000,000	-1,121,000,000	-12,924,000,000	-12,209,000,000	3,153,751,000,000
26013	Investing Cash Flow	-3,619,104,000,000	-3,649,118,000,000	268,778,000,000	-170,756,000,000	-68,008,000,000	171,319,000,000	17,941,000,000	531,954,000,000
26014	Operating Cash Flow	2,988,748,000,000	3,083,368,000,000	-419,487,000,000	511,554,000,000	-186,687,000,000	-1,423,770,000,000	559,743,000,000	-2,423,548,000,000
26098	Common Stock Issuance	0	0	0	0	0	0	0	3,193,241,000,000
26283	Cash Paymentsfor Loans	-2,740,490,000,000	-2,308,492,000,000	0	0	-299,520,000,000	-2,943,906,000,000	-1,536,354,000,000	-6,647,670,000,000
26110	Purchase Of Investment	-3,612,688,000,000	-3,609,417,000,000	259,433,000,000	-178,963,000,000	-83,741,000,000	0	0	0
26015	Beginning Cash Position	2,602,352,000,000	2,744,980,000,000	2,686,102,000,000	2,357,586,000,000	2,602,352,000,000	3,799,349,000,000	3,207,665,000,000	1,934,650,000,000
26277	Cash Receiptsfrom Loans	4,677,196,000,000	3,322,708,000,000	-558,851,000,000	686,244,000,000	1,227,095,000,000	3,879,061,000,000	2,243,348,000,000	1,315,105,000,000
26223	Classesof Cash Payments	-4,021,184,000,000	-1,551,971,000,000	-748,662,000,000	-265,208,000,000	-1,455,343,000,000	-5,320,104,000,000	-2,567,149,000,000	-7,855,635,000,000
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	3,193,241,000,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	3,193,241,000,000
26284	Interestand Commission Paid	-713,189,000,000	-199,422,000,000	-196,208,000,000	-164,496,000,000	-153,063,000,000	-516,727,000,000	-533,253,000,000	-730,744,000,000
26073	Net Long Term Debt Issuance	0	0	0	0	0	0	0	0
26164	Net Other Financing Charges	0	0	0	0	0	0	0	-35,384,000,000
26119	Net P P E Purchase And Sale	-12,591,000,000	-46,094,000,000	12,013,000,000	5,757,000,000	15,733,000,000	-26,131,000,000	-34,981,000,000	-37,552,000,000
26274	Cash Receiptsfrom Tax Refunds	6,066,000,000	3,289,000,000	0	0	16,403,000,000	1,717,000,000	0	170,000,000
26072	Net Issuance Payments Of Debt	0	0	0	0	0	0	0	0
26226	Paymentson Behalfof Employees	-284,759,000,000	-58,633,000,000	-64,786,000,000	-80,882,000,000	-80,458,000,000	-280,769,000,000	-268,967,000,000	-241,300,000,000
26063	Effect Of Exchange Rate Changes	-11,705,000,000	-215,058,000,000	202,938,000,000	-10,635,000,000	11,050,000,000	68,378,000,000	26,209,000,000	10,858,000,000
26118	Net Investment Purchase And Sale	-3,612,688,000,000	-3,609,417,000,000	259,433,000,000	-178,963,000,000	-83,741,000,000	193,550,000,000	42,258,000,000	558,202,000,000
26228	Other Cash Paymentsfrom Operating Activities	-183,333,000,000	1,068,216,000,000	-862,262,000,000	-248,775,000,000	-140,512,000,000	-184,006,000,000	-189,479,000,000	-211,746,000,000
26222	Other Cash Receiptsfrom Operating Activities	29,538,000,000	19,603,000,000	-9,499,000,000	-7,107,000,000	26,541,000,000	14,181,000,000	27,439,000,000	76,153,000,000
26282	Cash Paymentsfor Depositsby Banksand Customers	0	0	0	-48,737,000,000	-770,984,000,000	-1,333,541,000,000	0	0
26276	Cash Receiptsfrom Depositsby Banksand Customers	2,296,873,000,000	1,300,159,000,000	0	0	0	0	855,716,000,000	4,036,749,000,000
26278	Cash Receiptsfrom Securities Related Activities	259,000,000	-10,420,000,000	-101,966,000,000	114,028,000,000	-1,383,000,000	1,375,000,000	389,000,000	3,910,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	2,988,748,000,000	3,083,368,000,000	-419,487,000,000	511,554,000,000	-186,687,000,000	-1,423,770,000,000	559,743,000,000	-2,423,548,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	7,009,932,000,000	4,635,339,000,000	329,175,000,000	776,762,000,000	1,268,656,000,000	3,896,334,000,000	3,126,892,000,000	5,432,087,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-04-15	At close: 04:09PM WIB	72	72	71	72	71.00 - 72.00	71	72	67.00 - 89.00	67	89	3,997,800	3,161,596	2,730,000,000,000	1	11	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-04-12	At close: 04:09PM WIB	72	72	71	72	71.00 - 72.00	71	72	67.00 - 89.00	67	89	3,997,800	3,116,350	2,730,000,000,000	1	11	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-04-11	At close: 04:09PM WIB	72	72	71	72	71.00 - 72.00	71	72	67.00 - 89.00	67	89	3,997,800	3,073,785	2,730,000,000,000	1	11	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-04-10	At close: 04:09PM WIB	72	72	71	72	71.00 - 72.00	71	72	67.00 - 89.00	67	89	3,997,800	3,038,864	2,730,000,000,000	1	11	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-04-05	At close: 04:09PM WIB	72	72	72	72	71.00 - 72.00	71	72	67.00 - 89.00	67	89	3,997,800	2,936,517	2,730,000,000,000	1	11	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-04-04	At close: 04:10PM WIB	72	72	72	72	71.00 - 72.00	71	72	67.00 - 89.00	67	89	696,400	2,941,843	2,730,000,000,000	1	11	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-04-03	At close: 04:00PM WIB	73	73	73	72	71.00 - 74.00	71	74	67.00 - 89.00	67	89	6,603,400	2,860,744	2,730,000,000,000	1	11	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-04-02	At close: 03:47PM WIB	72	71	72	73	71.00 - 73.00	71	73	67.00 - 89.00	67	89	4,126,600	2,809,006	2,768,000,000,000	1	11	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-04-01	At close: 04:13PM WIB	73	73	74	71	71.00 - 74.00	71	74	67.00 - 89.00	67	89	4,814,700	2,734,786	2,730,000,000,000	1	11	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-29	At close: 04:12PM WIB	73	74	73	73	72.00 - 74.00	72	74	67.00 - 89.00	67	89	1,958,800	2,734,786	2,768,000,000,000	1	11	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-28	At close: 04:12PM WIB	73	74	73	73	72.00 - 74.00	72	74	67.00 - 89.00	67	89	1,958,800	2,719,574	2,768,000,000,000	1	11	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-27	At close: 04:14PM WIB	74	75	0	74	72.00 - 75.00	72	75	67.00 - 89.00	67	89	6,265,800	2,563,220	2,768,000,000,000	1	11	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-26	At close: 04:03PM WIB	74	74	74	75	73.00 - 75.00	73	75	67.00 - 89.00	67	89	1,419,900	2,574,181	2,806,000,000,000	1	12	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-25	At close: 04:13PM WIB	74	75	74	0	73.00 - 75.00	73	75	67.00 - 89.00	67	89	3,267,900	2,619,342	2,806,000,000,000	1	12	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-22	At close: 04:10PM WIB	73	74	74	75	73.00 - 75.00	73	75	67.00 - 89.00	67	89	1,212,400	2,644,466	2,806,000,000,000	1	12	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-21	At close: 04:03PM WIB	74	0	0	0	0.0000 - 0.0000	0	0		0		0	2,666,433	0	1	0	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-14	As of 02:01PM WIB. Market open.	75	75	74	75	74.00 - 75.00	74	75	67.00 - 89.00	67	89	1,192,600	2,608,748	2,844,000,000,000	1	12	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-13	At close: 04:11PM WIB	75	75	74	0	73.00 - 75.00	73	75	67.00 - 89.00	67	89	2,074,400	2,613,758	2,844,000,000,000	1	12	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-11	At close: 04:00PM WIB	73	74	74	75	73.00 - 75.00	73	75	67.00 - 89.00	67	89	1,506,900	3,033,775	2,844,000,000,000	1	12	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-08	At close: 04:00PM WIB	73	74	74	75	73.00 - 75.00	73	75	67.00 - 89.00	67	89	1,506,900	3,158,350	2,844,000,000,000	1	12	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-05	At close: 04:00PM WIB	75	75	73	74	73.00 - 75.00	73	75	67.00 - 89.00	67	89	1,856,100	3,360,401	2,844,000,000,000	1	12	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-04	At close: 04:08PM WIB	75	76	74	75	74.00 - 76.00	74	76	67.00 - 89.00	67	89	2,649,500	3,443,763	2,844,000,000,000	1	12	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-01	At close: 04:00PM WIB	76	75	75	0	75.00 - 76.00	75	76	67.00 - 89.00	67	89	2,177,800	3,453,941	2,844,000,000,000	1	12	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-02-28	At close: 04:00PM WIB	76	76	76	77	76.00 - 77.00	76	77	67.00 - 89.00	67	89	1,690,200	3,564,742	2,882,000,000,000	1	12	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-02-27	At close: 04:00PM WIB	75	76	75	76	75.00 - 77.00	75	77	67.00 - 89.00	67	89	3,251,200	3,567,162	2,882,000,000,000	1	12	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-02-26	At close: 04:00PM WIB	76	76	75	76	75.00 - 77.00	75	77	67.00 - 89.00	67	89	2,572,700	3,599,093	2,844,000,000,000	1	12	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-02-23	At close: 04:12PM WIB	75	75	75	76	74.00 - 77.00	74	77	67.00 - 89.00	67	89	6,330,300	3,694,437	2,882,000,000,000	1	12	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk (MCOR.JK)	2024-02-22	At close: 04:09PM WIB	74	75	74	75	73.00 - 75.00	73	75	67.00 - 89.00	67	89	3,703,300	3,684,701	2,844,000,000,000	1	12	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A
MCOR	PT Bank China Construction Bank Indonesia Tbk (MCOR.JK)	2024-02-21	At close: 04:00PM WIB	75	75	74	75	74.00 - 76.00	74	76	67.00 - 89.00	67	89	2,138,800	3,683,922	2,806,000,000,000	1	12	6	Apr 23, 2024 - Apr 24, 2024	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Trailing P/E	Price/Sales (ttm)	Beta (5Y Monthly)	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	% Held By Institutions	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	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)
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-04-15	2,730,000,000,000	11	3	1	89	67	74	78	3,120,000	4,050,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-04-12	2,730,000,000,000	11	3	1	89	67	75	78	3,070,000	4,070,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-04-11	2,730,000,000,000	11	3	1	89	67	75	78	3,040,000	4,070,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-04-10	2,730,000,000,000	11	3	1	89	67	75	78	3,040,000	4,070,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-04-05	2,730,000,000,000	11	3	1	89	0	75	78	2,940,000	3,570,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-04-04	2,770,000,000,000	11	3	1	89	0	75	78	2,860,000	3,300,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-04-03	2,770,000,000,000	11	3	1	89	0	75	78	2,810,000	3,120,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-04-02	2,730,000,000,000	11	3	1	89	0	75	78	2,730,000	2,730,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-04-01	2,770,000,000,000	11	3	1	89	0	75	78	2,730,000	2,730,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-29	2,770,000,000,000	11	3	1	89	67	75	78	2,720,000	2,780,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-28	2,770,000,000,000	11	3	1	89	0	75	78	2,560,000	1,890,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-27	2,810,000,000,000	12	3	1	89	0	76	78	2,570,000	2,040,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-26	2,810,000,000,000	12	3	1	89	0	76	78	2,620,000	2,280,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-25	2,810,000,000,000	12	3	1	89	67	76	78	2,620,000	2,280,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-22	2,770,000,000,000	11	3	1	89	0	76	78	2,670,000	2,310,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-21	2,810,000,000,000	12	3	1	89	67	76	78	2,670,000	2,310,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-14	2,840,000,000,000	12	3	1	89	0	76	78	2,610,000	2,130,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-13	2,840,000,000,000	12	3	1	89	0	76	78	2,650,000	2,130,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-11	2,840,000,000,000	12	3	1	89	67	76	78	3,130,000	2,130,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-08	2,770,000,000,000	11	3	1	89	67	76	78	3,160,000	2,610,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-05	2,840,000,000,000	12	3	1	89	0	77	78	3,440,000	2,940,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-04	2,840,000,000,000	12	3	1	89	67	77	78	3,440,000	2,940,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-03-01	2,880,000,000,000	12	3	1	89	67	77	78	3,450,000	2,850,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-02-28	2,880,000,000,000	12	3	1	89	67	77	78	3,560,000	3,110,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-02-27	2,840,000,000,000	12	3	1	89	0	77	78	3,600,000	3,250,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk	2024-02-26	2,880,000,000,000	12	3	1	89	0	77	78	3,600,000	3,250,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk (MCOR.JK)	2024-02-23	2,840,000,000,000	12	3	1	89	0	77	78	3,680,000	3,430,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk (MCOR.JK)	2024-02-22	2,810,000,000,000	12	3	1	89	67	77	78	3,680,000	3,430,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000
MCOR	PT Bank China Construction Bank Indonesia Tbk (MCOR.JK)	2024-02-21	2,840,000,000,000	12	3	1	89	67	77	78	3,680,000	3,570,000	37,920,000,000	12,440,000,000	7	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	28	36	1	4	871,570,000,000	23	16	241,290,000,000	6	42	1,480,000,000,000	39	561,040,000,000	172	691,880,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	67	67	67	67	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	0	0	0	0	0
2024-05-08	15:48:00	68	68	68	68	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	67	67	67	67	251,100
2024-05-08	15:42:00	68	68	68	68	200
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	67	67	67	67	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	67	67	67	67	614,400
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	67	67	67	67	148,100
2024-05-08	15:34:00	67	67	67	67	50,500
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

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	67	67	67	67	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	68	68	68	68	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	68	68	67	67	251,300
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	67	67	67	67	0
2024-05-08	15:36:00	67	67	67	67	614,400
2024-05-08	15:34:00	67	67	67	67	198,600
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	68	68	68	68	200
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	68	68	68	68	24,900

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	67	67	67	67	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	68	68	68	68	0
2024-05-08	15:40:00	68	68	67	67	251,300
2024-05-08	15:35:00	67	67	67	67	752,200
2024-05-08	15:30:00	67	67	67	67	50,500
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	68	68	68	68	200
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	68	68	68	68	24,900
2024-05-08	14:56:54	68	68	68	68	0
2024-05-08	14:55:00	68	68	68	68	200
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	68	68	68	68	500
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	68	68	68	68	0
2024-05-08	14:25:00	68	68	68	68	5,000
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	67	67	67	67	0
2024-05-08	14:10:00	67	67	67	67	21,600
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:53:31	68	68	68	68	0
2024-05-08	13:50:00	68	68	68	68	1,500
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	67	67	67	67	0
2024-05-08	15:45:00	68	68	68	68	0
2024-05-08	15:30:00	67	68	67	67	1,054,000
2024-05-08	15:15:00	68	68	68	68	200
2024-05-08	15:00:00	68	68	68	68	24,900
2024-05-08	14:56:54	68	68	68	68	0
2024-05-08	14:45:00	68	68	68	68	200
2024-05-08	14:30:00	68	68	68	68	500
2024-05-08	14:15:00	67	68	67	68	5,000
2024-05-08	14:00:00	67	67	67	67	21,600
2024-05-08	13:53:31	68	68	68	68	0
2024-05-08	13:45:00	68	68	68	68	1,500
2024-05-08	13:30:00	68	68	68	68	16,400
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	11:57:50	68	68	68	68	0
2024-05-08	11:45:00	68	68	67	68	1,035,100
2024-05-08	11:30:00	68	68	68	68	71,100
2024-05-08	11:25:30	68	68	68	68	0
2024-05-08	11:15:00	68	68	68	68	187,900
2024-05-08	11:00:00	68	68	67	68	32,900
2024-05-08	10:48:40	68	68	68	68	0
2024-05-08	10:45:00	68	68	68	68	109,800
2024-05-08	10:30:00	68	68	67	68	83,400
2024-05-08	10:15:00	68	68	68	68	1,517,100
2024-05-08	10:03:59	69	69	69	69	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	67	67	67	67	0
2024-05-08	15:30:00	67	68	67	68	1,054,000
2024-05-08	15:00:00	68	68	68	68	25,100
2024-05-08	14:56:54	68	68	68	68	0
2024-05-08	14:30:00	68	68	68	68	700
2024-05-08	14:00:00	67	68	67	68	26,600
2024-05-08	13:53:31	68	68	68	68	0
2024-05-08	13:30:00	68	68	68	68	17,900
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	11:57:50	68	68	68	68	0
2024-05-08	11:30:00	68	68	67	68	1,106,200
2024-05-08	11:25:30	68	68	68	68	0
2024-05-08	11:00:00	68	68	67	68	220,800
2024-05-08	10:48:40	68	68	68	68	0
2024-05-08	10:30:00	68	68	67	68	193,200
2024-05-08	10:03:59	69	69	69	69	0
2024-05-08	10:00:00	69	69	68	68	1,568,100
2024-05-08	09:30:00	69	69	69	69	176,700
2024-05-08	09:12:28	69	69	69	69	0
2024-05-08	09:00:00	69	69	69	69	14,500
2024-05-07	15:30:00	70	70	69	70	7,600
2024-05-07	15:05:52	70	70	70	70	0
2024-05-07	15:00:00	70	70	70	70	100,000
2024-05-07	14:30:00	69	70	69	69	98,500
2024-05-07	14:04:19	69	69	69	69	0
2024-05-07	14:00:00	69	69	69	69	40,000
2024-05-07	13:30:00	69	70	69	69	478,600
2024-05-07	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	67	67	67	67	0
2024-05-08	15:00:00	68	68	67	68	1,027,100
2024-05-08	14:56:54	68	68	68	68	0
2024-05-08	14:00:00	67	68	67	68	20,600
2024-05-08	13:53:31	68	68	68	68	0
2024-05-08	13:00:00	68	68	68	68	17,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:50	68	68	68	68	0
2024-05-08	11:25:30	68	68	68	68	0
2024-05-08	11:00:00	68	68	67	68	1,317,100
2024-05-08	10:48:40	68	68	68	68	0
2024-05-08	10:03:59	69	69	69	69	0
2024-05-08	10:00:00	69	69	67	68	1,761,300
2024-05-08	09:12:28	69	69	69	69	0
2024-05-08	09:00:00	69	69	69	69	0
2024-05-07	15:05:52	70	70	70	70	0
2024-05-07	15:00:00	70	70	69	70	107,600
2024-05-07	14:04:19	69	69	69	69	0
2024-05-07	14:00:00	69	70	69	69	138,500
2024-05-07	13:00:00	69	70	69	69	478,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:53:53	69	69	69	69	0
2024-05-07	11:37:44	69	69	69	69	0
2024-05-07	11:00:00	69	69	68	69	550,500
2024-05-07	10:36:24	69	69	69	69	0
2024-05-07	10:00:58	69	69	69	69	0
2024-05-07	10:00:00	69	69	68	69	621,400
2024-05-07	09:03:19	69	69	69	69	0
2024-05-07	09:00:00	69	69	69	69	0
2024-05-06	15:17:17	69	69	69	69	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	67	67	67	67	0
2024-05-08	15:00:00	68	68	67	67	1,410,000
2024-05-08	14:56:54	68	68	68	68	0
2024-05-08	13:53:31	68	68	68	68	0
2024-05-08	13:30:00	68	68	67	68	45,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:50	68	68	68	68	0
2024-05-08	11:25:30	68	68	68	68	0
2024-05-08	10:48:40	68	68	68	68	0
2024-05-08	10:30:00	68	68	67	68	1,520,200
2024-05-08	10:03:59	69	69	69	69	0
2024-05-08	09:12:28	69	69	69	69	0
2024-05-08	09:00:00	69	69	68	68	1,759,300
2024-05-07	15:05:52	70	70	70	70	0
2024-05-07	15:00:00	70	70	69	69	457,600
2024-05-07	14:04:19	69	69	69	69	0
2024-05-07	13:30:00	69	70	69	69	617,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:53:53	69	69	69	69	0
2024-05-07	11:37:44	69	69	69	69	0
2024-05-07	10:36:24	69	69	69	69	0
2024-05-07	10:30:00	69	69	68	69	624,300
2024-05-07	10:00:58	69	69	69	69	0
2024-05-07	09:03:19	69	69	69	69	0
2024-05-07	09:00:00	69	69	68	69	558,700
2024-05-06	15:17:17	69	69	69	69	0
2024-05-06	15:00:00	68	69	68	68	189,900
2024-05-06	14:42:23	68	68	68	68	0
2024-05-06	14:02:56	68	68	68	68	0
2024-05-06	13:30:00	68	69	68	69	24,700

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	69	69	67	67	4,697,600
2024-05-07	09:00:00	69	70	68	69	2,257,800
2024-05-06	09:00:00	69	69	68	68	322,400
2024-05-03	09:00:00	69	70	68	69	2,057,000
2024-05-02	09:00:00	68	69	68	69	1,639,000
2024-04-30	09:00:00	70	70	67	68	8,065,700
2024-04-29	09:00:00	69	70	68	70	3,914,100
2024-04-26	09:00:00	70	70	69	69	1,889,300
2024-04-25	09:00:00	70	70	69	70	1,615,900
2024-04-24	09:00:00	68	70	68	70	739,600
2024-04-23	09:00:00	69	70	68	68	4,890,500
2024-04-22	09:00:00	69	70	69	69	1,433,900
2024-04-19	09:00:00	70	71	69	70	2,480,300
2024-04-18	09:00:00	71	72	70	71	2,871,100
2024-04-17	09:00:00	70	71	70	71	1,893,400
2024-04-16	09:00:00	72	72	68	70	5,931,300
2024-04-05	09:00:00	72	72	71	72	3,997,800
2024-04-04	09:00:00	72	72	71	72	695,200
2024-04-03	09:00:00	73	74	70	72	6,603,400
2024-04-02	09:00:00	71	73	71	73	4,126,600
2024-04-01	09:00:00	73	74	71	72	4,814,700
2024-03-28	09:00:00	74	74	72	73	1,958,800
2024-03-27	09:00:00	75	75	72	73	6,265,800
2024-03-26	09:00:00	75	75	73	74	1,419,900
2024-03-25	09:00:00	75	75	73	74	3,267,900
2024-03-22	09:00:00	74	75	73	74	1,212,400
2024-03-21	09:00:00	74	75	73	73	1,742,800
2024-03-20	09:00:00	75	75	73	74	4,305,800
2024-03-19	09:00:00	74	75	73	75	3,867,600
2024-03-18	09:00:00	73	75	73	75	2,355,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	69	70	68	69	2,257,800
2024-05-06	09:00:00	69	69	68	68	322,400
2024-05-03	09:00:00	69	70	68	69	2,057,000
2024-05-02	09:00:00	68	69	68	69	1,639,000
2024-04-30	09:00:00	70	70	67	68	8,065,700
2024-04-29	09:00:00	69	70	68	70	3,914,100
2024-04-26	09:00:00	70	70	69	69	1,889,300
2024-04-25	09:00:00	70	70	69	70	1,615,900
2024-04-24	09:00:00	68	70	68	70	739,600
2024-04-23	09:00:00	69	70	68	68	4,890,500
2024-04-22	09:00:00	69	70	69	69	1,433,900
2024-04-19	09:00:00	70	71	69	70	2,480,300
2024-04-18	09:00:00	71	72	70	71	2,871,100
2024-04-17	09:00:00	70	71	70	71	1,893,400
2024-04-16	09:00:00	72	72	68	70	5,931,300
2024-04-05	09:00:00	72	72	71	72	3,997,800
2024-04-04	09:00:00	72	72	71	72	695,200
2024-04-03	09:00:00	73	74	70	72	6,603,400
2024-04-02	09:00:00	71	73	71	73	4,126,600
2024-04-01	09:00:00	73	74	71	72	4,814,700
2024-03-28	09:00:00	74	74	72	73	1,958,800
2024-03-27	09:00:00	75	75	72	73	6,265,800
2024-03-26	09:00:00	75	75	73	74	1,419,900
2024-03-25	09:00:00	75	75	73	74	3,267,900
2024-03-22	09:00:00	74	75	73	74	1,212,400
2024-03-21	09:00:00	74	75	73	73	1,742,800
2024-03-20	09:00:00	75	75	73	74	4,305,800
2024-03-19	09:00:00	74	75	73	75	3,867,600
2024-03-18	09:00:00	73	75	73	75	2,355,600
2024-03-15	09:00:00	75	75	73	74	918,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	69	70	67	67	7,277,800
2024-04-28	00:00:00	69	70	67	69	15,675,800
2024-04-21	00:00:00	69	70	68	69	10,569,200
2024-04-14	00:00:00	72	72	68	70	13,176,100
2024-04-07	00:00:00	72	72	72	72	0
2024-03-31	00:00:00	73	74	70	72	20,237,700
2024-03-24	00:00:00	75	75	72	73	12,912,400
2024-03-17	00:00:00	73	75	73	74	13,484,200
2024-03-10	00:00:00	75	75	73	74	5,458,500
2024-03-03	00:00:00	76	76	73	75	9,713,700
2024-02-25	00:00:00	76	77	75	75	11,569,400
2024-02-18	00:00:00	76	77	73	76	17,787,300
2024-02-11	00:00:00	78	78	75	76	11,566,100
2024-02-04	00:00:00	75	80	75	78	14,950,300
2024-01-28	00:00:00	76	78	75	76	17,192,000
2024-01-21	00:00:00	77	78	75	76	10,593,500
2024-01-14	00:00:00	77	78	75	77	22,817,800
2024-01-07	00:00:00	79	79	77	77	6,032,900
2023-12-31	00:00:00	78	79	77	79	4,539,500
2023-12-24	00:00:00	78	79	77	78	3,597,300
2023-12-17	00:00:00	79	80	77	78	12,475,600
2023-12-10	00:00:00	78	87	74	78	41,855,800
2023-12-03	00:00:00	80	80	77	78	27,528,900
2023-11-26	00:00:00	81	81	78	79	21,409,500
2023-11-19	00:00:00	79	81	78	80	19,338,000
2023-11-12	00:00:00	79	81	77	80	13,204,500
2023-11-05	00:00:00	80	81	78	78	14,962,800
2023-10-29	00:00:00	79	80	77	79	13,304,400
2023-10-22	00:00:00	79	80	77	79	25,143,400
2023-10-15	00:00:00	81	84	78	79	27,959,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	68	70	67	67	10,973,800
2024-03-31	00:00:00	73	74	67	68	55,962,800
2024-02-29	00:00:00	75	76	72	73	43,746,600
2024-01-31	00:00:00	76	80	73	76	60,025,700
2023-12-31	00:00:00	78	79	75	75	54,845,300
2023-11-30	00:00:00	80	87	74	78	89,284,600
2023-10-31	00:00:00	79	81	77	80	73,627,000
2023-09-30	00:00:00	84	85	77	78	106,943,400
2023-08-31	00:00:00	80	86	77	84	141,883,400
2023-07-31	00:00:00	85	85	79	80	139,023,200
2023-06-30	00:00:00	73	89	73	85	319,310,300
2023-05-31	00:00:00	72	77	68	73	94,547,600
2023-04-30	00:00:00	77	78	72	72	49,200,200
2023-03-31	00:00:00	69	69	68	69	1,171,400
2023-02-28	00:00:00	71	71	68	69	14,534,300
2023-01-31	00:00:00	79	80	79	80	1,454,800
2022-12-31	00:00:00	81	89	77	80	132,369,000
2022-11-30	00:00:00	87	89	79	80	68,012,600
2022-10-31	00:00:00	90	92	86	86	105,312,600
2022-09-30	00:00:00	86	94	85	90	129,468,600
2022-08-31	00:00:00	95	98	84	86	394,851,400
2022-07-31	00:00:00	92	96	90	95	109,122,400
2022-06-30	00:00:00	91	95	88	91	112,287,700
2022-05-31	00:00:00	93	98	90	91	107,050,000
2022-04-30	00:00:00	95	96	89	93	59,762,200
2022-03-31	00:00:00	102	102	92	95	125,492,500
2022-02-28	00:00:00	100	105	94	102	185,902,800
2022-01-31	00:00:00	103	113	99	100	127,189,300
2021-12-31	00:00:00	116	118	97	103	198,140,300
2021-11-30	00:00:00	126	130	115	116	272,260,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	68	70	67	67	10,973,800
2024-03-31	00:00:00	73	74	68	70	47,897,100
2024-02-29	00:00:00	75	76	72	73	43,746,600
2024-01-31	00:00:00	76	80	67	68	159,735,100
2023-12-31	00:00:00	78	80	72	73	158,617,600
2023-11-30	00:00:00	80	87	73	76	204,155,600
2023-10-31	00:00:00	79	87	74	75	217,756,900
2023-09-30	00:00:00	84	87	74	78	269,855,000
2023-08-31	00:00:00	80	86	77	80	322,453,800
2023-07-31	00:00:00	85	86	77	78	387,850,000
2023-06-30	00:00:00	73	89	73	84	600,216,900
2023-05-31	00:00:00	72	89	68	80	552,881,100
2023-04-30	00:00:00	72	89	68	85	413,857,900
2023-03-31	00:00:00	69	79	68	73	247,856,600
2023-02-28	00:00:00	71	79	67	72	217,943,700
2023-01-31	00:00:00	79	80	67	69	186,397,100
2022-10-31	00:00:00	90	92	77	80	305,694,200
2022-07-31	00:00:00	92	98	84	90	633,442,400
2022-04-30	00:00:00	95	98	88	91	279,099,900
2022-01-31	00:00:00	103	113	92	95	438,584,600
2021-10-31	00:00:00	129	135	97	103	735,337,100
2021-07-31	00:00:00	134	158	125	129	2,715,927,100
2021-04-30	00:00:00	142	148	125	131	2,465,202,700
2021-01-31	00:00:00	148	222	134	142	10,013,309,500

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