for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
DEWAPT Darma Henwa Tbk
CUANPT Petrindo Jaya Kreasi Tbk
HRMEPT Menteng Heritage Realty Tbk
BRNAPT Berlina Tbk
ENRGPT Energi Mega Persada Tbk

Most Viewed

Stock CodeCompany Name
ASIIPT Astra International Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
BBCAPT Bank Central Asia Tbk
BBRIPT Bank Rakyat Indonesia (Persero) Tbk
ARTOPT Bank Jago Tbk


BNBR - PT Bakrie & Brothers Tbk

Sector : Industrials      Industry : Conglomerates

PT Bakrie & Brothers Tbk, through its subsidiaries operates trading, construction services, agribusiness, coal mining, oil & gas, and telecommunications business in Indonesia and internationally. It operates through Infrastructure and Manufacturing; and Trading, Services, and Investment segments. The company offers automotive components, which includes ferrous foundry, precision machining, grey iron and steel casting, and pattern making; and non-automotive components, such as pump housing, dies stamping, and baking wheel. It also provides total building solution including roofing, such as fiber cement based products; ceiling and partition versa board product, mortar, and pre-fabricated house solution, as well as flooring, fascia, and siding products. In addition, the company own, develop, and operates diversified assets portfolio and project pipeline, which includes toll roads, power, oil & gas, ports, and telecommunication. It also engages in the pipe manufacturing services, which includes high frequency electric resistance welding pipes; longitudinal submerged arc welding pipes; heavy industrial steel fabrication and construction for various industries, such as oil & gas, metal, mining, power, etc. fabrication services; and steel bridge manufacturing including civil steel structure and corrugated metals. The company was founded in 1942 and is headquartered in Jakarta Selatan, Indonesia.
Stock CodeCompany Name
JKONPT Jaya Konstruksi Manggala Pratama Tbk
IMJSPT Indomobil Multi Jasa Tbk
WMPPPT Widodo Makmur Perkasa Tbk
KINOPT Kino Indonesia Tbk
BMSRPT Bintang Mitra Semestaraya Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
14008Pe Ratio19434
101Enterprises Value Revenue Ratio4-2-1655
14010Ps Ratio7003
40001Market Cap118,002,872,875,4501,104,224,210,45080,411,287,991,800
14012Pb Ratio144458
102Enterprises Value E B I T D A Ratio25-22-75381
40002Enterprise Value438,908,709,875,450-10,747,032,789,55071,475,745,991,800

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
14008Pe Ratio194424034
101Enterprises Value Revenue Ratio4-22-16-9-8-955
14010Ps Ratio70000003
40001Market Cap118,002,872,875,4508,002,872,875,4501,104,224,210,4501,126,308,694,6591,192,562,147,2861,236,731,115,70480,411,287,991,800
14012Pb Ratio1444411158
102Enterprises Value E B I T D A Ratio25-2222-75-140-136-67381
40002Enterprise Value438,908,709,875,450-3,848,384,124,550-10,747,032,789,550-10,070,045,305,341-8,737,571,852,714-7,696,610,884,29671,475,745,991,800

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0359,610,000,000143,464,000,000410,081,000,000155,952,000,000-876,821,000,000
20091Net Income0220,528,000,000114,341,000,000266,134,000,00063,678,000,000-929,465,000,000
29004Basic E P S067133-487
20190E B I T D A0366,331,000,000143,464,000,000413,271,000,000172,023,000,000-861,864,000,000
20046Gross Profit0935,740,000,000269,474,000,000716,170,000,000421,595,000,000245,927,000,000
29009Diluted E P S067133-487
20136Pretax Income0293,474,000,000125,557,000,000353,720,000,000115,903,000,000-927,306,000,000
20145Tax Provision056,116,000,000-4,612,000,00047,559,000,00029,123,000,0003,019,000,000
20100Total Revenue03,778,447,000,000680,044,000,0003,626,696,000,0002,393,477,000,0002,454,947,000,000
20164Total Expenses03,440,729,000,000587,309,000,0003,710,591,000,0002,362,054,000,0002,790,144,000,000
20013Cost Of Revenue02,842,705,000,000410,568,000,0002,910,526,000,0001,971,882,000,0002,209,020,000,000
20177Interest Income018,065,000,0005,388,000,0004,867,000,0005,140,000,00013,995,000,000
20057Interest Expense066,136,000,00017,907,000,00056,361,000,00040,049,000,00050,485,000,000
20109Operating Income0337,716,000,00092,733,000,000-83,895,000,00031,423,000,000-335,197,000,000
20316Normalized Income0191,067,928,069102,891,380,000-318,693,925,12458,674,989,206-654,025,250,000
20108Operating Expense0598,024,000,000176,741,000,000800,065,000,000390,172,000,000581,124,000,000
20112Operating Revenue03,778,447,000,000680,044,000,0003,626,696,000,0002,393,477,000,0002,454,947,000,000
20087Minority Interests0-16,830,000,000-15,828,000,000-40,027,000,000-23,102,000,000860,000,000
20418Tax Rate For Calcs000000
20095Net Interest Income0-126,436,000,000-28,606,000,000-151,189,000,000-143,982,000,000-155,126,000,000
20416Total Unusual Items036,425,000,00014,679,000,000675,675,000,0006,682,000,000-367,253,000,000
29010Basic Average Shares036,050,222,87533,212,538,99521,183,639,42721,089,064,0641,907,515,910
20269Other Special Charges0-24,319,000,000-2,573,000,000-363,006,000,000-6,682,000,000-28,582,000,000
29011Diluted Average Shares036,050,222,87533,212,538,99521,183,639,42721,089,064,0641,907,515,910
20420Normalized E B I T D A0329,906,000,000128,785,000,000-262,404,000,000165,341,000,000-494,611,000,000
20162Special Income Charges024,319,000,0002,573,000,000363,006,000,0006,682,000,00028,582,000,000
20315Reconciled Depreciation06,721,000,000-5,382,000,0003,190,000,00016,071,000,00014,957,000,000
20312Other Operating Expenses065,041,000,00034,550,000,000339,878,000,00015,849,000,00093,390,000,000
20368Total Other Finance Cost078,365,000,00016,087,000,00099,695,000,000109,073,000,000118,636,000,000
20314Reconciled Cost Of Revenue02,842,705,000,000410,568,000,0002,910,526,000,0001,971,882,000,0002,209,020,000,000
20419Tax Effect Of Unusual Items06,964,928,0693,229,380,00090,847,074,8761,678,989,206-91,813,250,000
20225Impairment Of Capital Assets0000056,093,000,000
20018Depreciation Income Statement06,721,000,000-5,382,000,0003,190,000,00016,071,000,00014,957,000,000
20075Interest Income Non Operating018,065,000,0005,388,000,0004,867,000,0005,140,000,00013,995,000,000
20158Selling And Marketing Expense0113,936,000,00027,163,000,00092,787,000,00061,479,000,00094,435,000,000
20064Interest Expense Non Operating066,136,000,00017,907,000,00056,361,000,00040,049,000,00050,485,000,000
20093Net Income Common Stockholders0220,528,000,000114,341,000,000266,134,000,00063,678,000,000-929,465,000,000
20094Net Income Continuous Operations0237,358,000,000130,169,000,000306,161,000,00086,780,000,000-930,325,000,000
20045General And Administrative Expense0136,592,000,00042,043,000,000135,449,000,00080,818,000,000116,651,000,000
20159Selling General And Administration0250,528,000,00069,206,000,000228,236,000,000142,297,000,000211,086,000,000
20435Total Operating Income As Reported0368,157,000,000119,980,000,000231,925,000,00020,694,000,000-279,104,000,000
20412Other Non Operating Income Expenses050,359,000,00038,213,000,00067,688,000,0004,868,000,000-39,918,000,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0220,528,000,000114,341,000,000266,134,000,00063,678,000,000-929,465,000,000
20417Total Unusual Items Excluding Goodwill036,425,000,00014,679,000,000675,675,000,0006,682,000,000-367,253,000,000
20077Net Non Operating Interest Income Expense0-126,436,000,000-28,606,000,000-151,189,000,000-143,982,000,000-155,126,000,000
20346Net Income Including Noncontrolling Interests0237,358,000,000130,169,000,000306,161,000,00086,780,000,000-930,325,000,000
20019Depreciation And Amortization In Income Statement06,721,000,000-5,382,000,0003,190,000,00016,071,000,00014,957,000,000
20309Net Income From Continuing And Discontinued Operation0220,528,000,000114,341,000,000266,134,000,00063,678,000,000-929,465,000,000
20331Net Income From Continuing Operation Net Minority Interest0220,528,000,000114,341,000,000266,134,000,00063,678,000,000-929,465,000,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0359,610,000,00088,279,000,000143,464,000,00067,749,000,00060,118,000,000111,752,000,000410,081,000,000155,952,000,000-876,821,000,000
20091Net Income0220,528,000,00053,017,000,000114,341,000,00028,120,000,00025,050,000,00069,957,000,000266,134,000,00063,678,000,000-929,465,000,000
29004Basic E P S06271203133-487
20190E B I T D A0366,331,000,00092,143,000,000143,464,000,00071,730,000,00064,376,000,000114,409,000,000413,271,000,000172,023,000,000-861,864,000,000
20046Gross Profit0935,740,000,000205,333,000,000269,474,000,000228,417,000,000232,516,000,000152,968,000,000716,170,000,000421,595,000,000245,927,000,000
29009Diluted E P S06271203133-487
20136Pretax Income0293,474,000,00076,264,000,000125,557,000,00050,021,000,00041,632,000,000100,758,000,000353,720,000,000115,903,000,000-927,306,000,000
20145Tax Provision056,116,000,00014,142,000,000-4,612,000,00027,906,000,00018,680,000,00011,536,000,00047,559,000,00029,123,000,0003,019,000,000
20100Total Revenue03,778,447,000,000854,328,000,000680,044,000,0001,112,408,000,0001,131,667,000,000835,365,000,0003,626,696,000,0002,393,477,000,0002,454,947,000,000
20164Total Expenses03,440,729,000,000794,764,000,000587,309,000,0001,020,224,000,0001,036,524,000,000797,318,000,0003,710,591,000,0002,362,054,000,0002,790,144,000,000
20013Cost Of Revenue02,842,705,000,000648,996,000,000410,568,000,000883,991,000,000899,151,000,000682,400,000,0002,910,526,000,0001,971,882,000,0002,209,020,000,000
20177Interest Income018,065,000,0006,672,000,0005,388,000,0004,355,000,0001,650,000,0001,310,000,0004,867,000,0005,140,000,00013,995,000,000
20057Interest Expense066,136,000,00012,015,000,00017,907,000,00017,728,000,00018,486,000,00010,994,000,00056,361,000,00040,049,000,00050,485,000,000
20109Operating Income0337,716,000,00059,565,000,00092,733,000,00092,184,000,00095,143,000,00038,050,000,000-83,895,000,00031,423,000,000-335,197,000,000
20316Normalized Income0191,067,928,06952,937,172,611102,891,380,00011,234,560,00025,050,000,00069,911,839,100-318,693,925,12458,674,989,206-654,025,250,000
20108Operating Expense0598,024,000,000145,768,000,000176,741,000,000136,233,000,000137,373,000,000114,918,000,000800,065,000,000390,172,000,000581,124,000,000
20112Operating Revenue03,778,447,000,000854,328,000,000680,044,000,0001,112,408,000,0001,131,667,000,000835,365,000,0003,626,696,000,0002,393,477,000,0002,454,947,000,000
20087Minority Interests0-16,830,000,000-9,105,000,000-15,828,000,0006,005,000,0002,098,000,000-19,265,000,000-40,027,000,000-23,102,000,000860,000,000
20418Tax Rate For Calcs0000000000
20095Net Interest Income0-126,436,000,000-16,335,000,000-28,606,000,000-41,258,000,000-40,237,000,000-31,294,000,000-151,189,000,000-143,982,000,000-155,126,000,000
20416Total Unusual Items036,425,000,00098,000,00014,679,000,00021,648,000,000051,000,000675,675,000,0006,682,000,000-367,253,000,000
29010Basic Average Shares036,050,222,87533,212,538,99533,212,538,99521,763,193,986021,861,803,47621,183,639,42721,089,064,0641,907,515,910
20269Other Special Charges0-24,319,000,000-98,000,000-2,573,000,000-21,648,000,0000-51,000,000-363,006,000,000-6,682,000,000-28,582,000,000
29011Diluted Average Shares036,050,222,87533,212,538,99533,212,538,99521,763,193,986021,861,803,47621,183,639,42721,089,064,0641,907,515,910
20420Normalized E B I T D A0329,906,000,00092,045,000,000128,785,000,00050,082,000,00064,376,000,000114,358,000,000-262,404,000,000165,341,000,000-494,611,000,000
20162Special Income Charges024,319,000,00098,000,0002,573,000,00021,648,000,000051,000,000363,006,000,0006,682,000,00028,582,000,000
20315Reconciled Depreciation06,721,000,0003,864,000,000-5,382,000,0003,981,000,0004,258,000,0002,657,000,0003,190,000,00016,071,000,00014,957,000,000
20312Other Operating Expenses065,041,000,0006,091,000,00034,550,000,00014,850,000,0007,641,000,0005,453,000,000339,878,000,00015,849,000,00093,390,000,000
20368Total Other Finance Cost078,365,000,00010,992,000,00016,087,000,00027,885,000,00023,401,000,00021,610,000,00099,695,000,000109,073,000,000118,636,000,000
20314Reconciled Cost Of Revenue02,842,705,000,000648,996,000,000410,568,000,000883,991,000,000899,151,000,000682,400,000,0002,910,526,000,0001,971,882,000,0002,209,020,000,000
20419Tax Effect Of Unusual Items06,964,928,06918,172,6113,229,380,0004,762,560,00005,839,10090,847,074,8761,678,989,206-91,813,250,000
20225Impairment Of Capital Assets00000000056,093,000,000
20018Depreciation Income Statement06,721,000,0003,864,000,000-5,382,000,0003,981,000,0004,258,000,0002,657,000,0003,190,000,00016,071,000,00014,957,000,000
20075Interest Income Non Operating018,065,000,0006,672,000,0005,388,000,0004,355,000,0001,650,000,0001,310,000,0004,867,000,0005,140,000,00013,995,000,000
20158Selling And Marketing Expense0113,936,000,00038,503,000,00027,163,000,00024,372,000,00023,898,000,00014,369,000,00092,787,000,00061,479,000,00094,435,000,000
20064Interest Expense Non Operating066,136,000,00012,015,000,00017,907,000,00017,728,000,00018,486,000,00010,994,000,00056,361,000,00040,049,000,00050,485,000,000
20093Net Income Common Stockholders0220,528,000,00053,017,000,000114,341,000,00028,120,000,00025,050,000,00069,957,000,000266,134,000,00063,678,000,000-929,465,000,000
20094Net Income Continuous Operations0237,358,000,00062,122,000,000130,169,000,00022,115,000,00022,952,000,00089,222,000,000306,161,000,00086,780,000,000-930,325,000,000
20045General And Administrative Expense0136,592,000,00029,681,000,00042,043,000,00033,753,000,00031,115,000,00035,307,000,000135,449,000,00080,818,000,000116,651,000,000
20159Selling General And Administration0250,528,000,00068,184,000,00069,206,000,00058,125,000,00055,013,000,00049,676,000,000228,236,000,000142,297,000,000211,086,000,000
20435Total Operating Income As Reported0368,157,000,00056,385,000,000119,980,000,00094,913,000,00096,879,000,00036,538,000,000231,925,000,00020,694,000,000-279,104,000,000
20412Other Non Operating Income Expenses050,359,000,0003,248,000,00038,213,000,0005,746,000,0001,243,000,00029,382,000,00067,688,000,0004,868,000,000-39,918,000,000
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders0220,528,000,00053,017,000,000114,341,000,00028,120,000,00025,050,000,00069,957,000,000266,134,000,00063,678,000,000-929,465,000,000
20417Total Unusual Items Excluding Goodwill036,425,000,00098,000,00014,679,000,00021,648,000,000051,000,000675,675,000,0006,682,000,000-367,253,000,000
20077Net Non Operating Interest Income Expense0-126,436,000,000-16,335,000,000-28,606,000,000-41,258,000,000-40,237,000,000-31,294,000,000-151,189,000,000-143,982,000,000-155,126,000,000
20346Net Income Including Noncontrolling Interests0237,358,000,00062,122,000,000130,169,000,00022,115,000,00022,952,000,00089,222,000,000306,161,000,00086,780,000,000-930,325,000,000
20019Depreciation And Amortization In Income Statement06,721,000,0003,864,000,000-5,382,000,0003,981,000,0004,258,000,0002,657,000,0003,190,000,00016,071,000,00014,957,000,000
20309Net Income From Continuing And Discontinued Operation0220,528,000,00053,017,000,000114,341,000,00028,120,000,00025,050,000,00069,957,000,000266,134,000,00063,678,000,000-929,465,000,000
20331Net Income From Continuing Operation Net Minority Interest0220,528,000,00053,017,000,000114,341,000,00028,120,000,00025,050,000,00069,957,000,000266,134,000,00063,678,000,000-929,465,000,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill000000
23531Net Debt001,300,704,000,0001,836,300,000,0002,070,013,000,0002,056,679,000,000
23165Payables00937,932,000,0001,009,774,000,000840,101,000,000745,837,000,000
23139Net P P E001,789,863,000,0001,679,025,000,0001,808,786,000,0001,937,144,000,000
23351Properties000000
23386Total Debt002,184,624,000,0002,039,306,000,0002,229,843,000,0002,143,134,000,000
23100Gross P P E004,132,884,000,0003,966,483,000,0004,051,925,000,0001,937,144,000,000
23038Common Stock0023,675,988,000,00014,845,717,000,00014,383,908,000,00014,235,002,000,000
23045Current Debt002,144,671,000,0001,886,242,000,0002,071,774,000,0001,957,949,000,000
23532Share Issued00160,057,457,50922,084,484,20921,160,865,26120,863,053,480
23220Total Assets007,101,606,000,00017,462,824,000,00015,218,706,000,00013,980,166,000,000
23027Capital Stock0023,675,988,000,00014,845,717,000,00014,383,908,000,00014,235,002,000,000
23382Other Payable00155,023,000,000286,547,000,000312,092,000,000193,568,000,000
23028Cash Financial00325,099,000,000186,061,000,000154,329,000,00078,781,000,000
23123Long Term Debt0021,497,000,000146,678,000,000152,762,000,000181,742,000,000
23179Prepaid Assets00412,603,000,000305,806,000,000209,280,000,000200,211,000,000
23385Working Capital00-12,680,000,000-1,038,952,000,000-1,362,602,000,000-1,261,117,000,000
23000Accounts Payable00666,040,000,000591,166,000,000405,402,000,000433,299,000,000
23029Cash Equivalents00540,365,000,00010,559,000,000194,000,0004,231,000,000
23245Invested Capital004,344,084,000,0003,465,452,000,0003,489,135,000,0003,586,593,000,000
23340Other Properties00190,722,000,000170,868,000,000157,031,000,0001,881,875,000,000
23291Dividends Payable000000
23132Minority Interest00482,747,000,00093,716,000,00030,242,000,000-537,000,000
23342Other Receivables00380,003,000,000397,629,000,000512,995,000,000515,768,000,000
23204Retained Earnings00-19,532,286,000,000-19,769,754,000,000-20,035,888,000,000-20,099,566,000,000
23217Total Tax Payable00116,869,000,000132,061,000,000122,607,000,000118,970,000,000
23001Accounts Receivable00669,442,000,000736,663,000,0001,004,738,000,000921,425,000,000
23280Common Stock Equity002,177,916,000,0001,432,532,000,0001,264,599,000,0001,446,902,000,000
23403Net Tangible Assets002,169,603,000,0001,423,249,000,0001,255,281,000,0001,446,902,000,000
23215Stockholders Equity002,177,916,000,0001,432,532,000,0001,264,599,000,0001,446,902,000,000
23383Tangible Book Value002,169,603,000,0001,423,249,000,0001,255,281,000,0001,446,902,000,000
23374Total Capitalization002,199,413,000,0001,579,210,000,0001,417,361,000,0001,628,644,000,000
23312Land And Improvements00464,435,000,000464,435,000,000470,887,000,000470,665,000,000
23469Other Equity Interest0008,830,271,000,0009,292,080,000,0009,440,986,000,000
23393Ordinary Shares Number00160,057,457,50922,084,484,20921,160,865,26120,863,053,480
23155Other Intangible Assets008,313,000,0009,283,000,0009,318,000,0009,227,000,000
23008Accumulated Depreciation00-2,343,021,000,000-2,287,458,000,000-2,243,139,000,000-2,094,730,000,000
23282Construction In Progress0088,058,000,00061,108,000,000105,316,000,00055,269,000,000
23380Capital Lease Obligations0018,456,000,0006,386,000,0005,307,000,0003,443,000,000
23030Cash And Cash Equivalents00865,464,000,000196,620,000,000154,523,000,00083,012,000,000
23262Gross Accounts Receivable00817,276,000,000869,417,000,0001,019,256,000,000921,425,000,000
23012Additional Paid In Capital00-2,504,322,000,000-2,504,322,000,000-2,504,322,000,000-2,504,322,000,000
23275Buildings And Improvements00545,116,000,000521,160,000,000496,663,000,000495,423,000,000
23126Long Term Equity Investment0010,000,000,00010,000,000,00010,000,000,00010,000,000,000
23163Other Short Term Investments00596,524,000,00012,087,930,000,0009,444,353,000,0008,361,943,000,000
23020Available For Sale Securities00992,709,000,0001,089,368,000,000992,793,000,000992,718,000,000
23319Machinery Furniture Equipment002,844,553,000,0002,748,912,000,0002,822,028,000,0002,799,042,000,000
23048Current Capital Lease Obligation007,616,000,0004,185,000,0003,474,000,0001,363,000,000
23127Long Term Capital Lease Obligation0010,840,000,0002,201,000,0001,833,000,0002,080,000,000
23098Goodwill And Other Intangible Assets008,313,000,0009,283,000,0009,318,000,0009,227,000,000
23261Total Equity Gross Minority Interest002,660,663,000,0001,526,248,000,0001,294,841,000,0001,446,365,000,000
23067Non Current Deferred Taxes Liabilities00125,054,000,000123,793,000,000114,010,000,000104,015,000,000
23259Total Liabilities Net Minority Interest004,440,943,000,00015,936,576,000,00013,923,865,000,00012,533,801,000,000
23046Current Debt And Capital Lease Obligation002,152,287,000,0001,890,427,000,0002,075,248,000,0001,959,312,000,000
23266Allowance For Doubtful Accounts Receivable00-147,834,000,000-132,754,000,000-14,518,000,000-186,902,000,000
23124Long Term Debt And Capital Lease Obligation0032,337,000,000148,879,000,000154,595,000,000183,822,000,000
23344Non Current Pension And Other Postretirement Benefit Plans00235,255,000,000246,398,000,000237,131,000,000305,452,000,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill000014,206,000,00000000
23531Net Debt001,461,258,000,0001,300,704,000,0001,440,799,000,0001,311,293,000,0002,131,795,000,0001,836,300,000,0002,070,013,000,0002,056,679,000,000
23165Payables00907,296,000,000937,932,000,0001,375,469,000,0001,492,214,000,0001,286,538,000,0001,009,774,000,000840,101,000,000745,837,000,000
23139Net P P E001,789,198,000,0001,789,863,000,0001,720,929,000,0001,705,369,000,0001,711,007,000,0001,679,025,000,0001,808,786,000,0001,937,144,000,000
23351Properties0000000000
23386Total Debt002,155,872,000,0002,184,624,000,0002,077,432,000,0002,254,954,000,0002,234,429,000,0002,039,306,000,0002,229,843,000,0002,143,134,000,000
23100Gross P P E004,199,676,000,0004,132,884,000,0004,103,992,000,0004,050,304,000,0004,032,922,000,0003,966,483,000,0004,051,925,000,0001,937,144,000,000
23038Common Stock0023,675,988,000,00023,675,988,000,00014,845,717,000,00014,845,717,000,00014,845,717,000,00014,845,717,000,00014,383,908,000,00014,235,002,000,000
23045Current Debt002,096,394,000,0002,144,671,000,0002,011,659,000,0002,177,501,000,0002,159,432,000,0001,886,242,000,0002,071,774,000,0001,957,949,000,000
23532Share Issued00160,057,457,509160,057,457,50922,084,484,20922,084,484,20922,084,484,20922,084,484,20921,160,865,26120,863,053,480
23220Total Assets006,986,048,000,0007,101,606,000,00020,098,468,000,00019,509,230,000,00018,062,486,000,00017,462,824,000,00015,218,706,000,00013,980,166,000,000
23027Capital Stock0023,675,988,000,00023,675,988,000,00014,845,717,000,00014,845,717,000,00014,845,717,000,00014,845,717,000,00014,383,908,000,00014,235,002,000,000
23382Other Payable00158,796,000,000155,023,000,000270,545,000,000308,679,000,000318,024,000,000286,547,000,000312,092,000,000193,568,000,000
23028Cash Financial00406,588,000,000325,099,000,000159,568,000,000937,482,000,00089,047,000,000186,061,000,000154,329,000,00078,781,000,000
23123Long Term Debt0023,325,000,00021,497,000,00053,267,000,00072,851,000,00069,037,000,000146,678,000,000152,762,000,000181,742,000,000
23179Prepaid Assets00689,247,000,000412,603,000,000615,326,000,000390,486,000,000474,864,000,000305,806,000,000209,280,000,000200,211,000,000
23385Working Capital0070,749,000,000-12,680,000,000-327,797,000,000-296,424,000,000-1,038,319,000,000-1,038,952,000,000-1,362,602,000,000-1,261,117,000,000
23000Accounts Payable00583,452,000,000666,040,000,000858,251,000,000937,776,000,000830,430,000,000591,166,000,000405,402,000,000433,299,000,000
23029Cash Equivalents00251,873,000,000540,365,000,000464,559,000,0001,577,000,0007,627,000,00010,559,000,000194,000,0004,231,000,000
23245Invested Capital004,346,184,000,0004,344,084,000,0004,139,932,000,0004,296,009,000,0003,738,027,000,0003,465,452,000,0003,489,135,000,0003,586,593,000,000
23340Other Properties00190,222,000,000190,722,000,000165,063,000,000166,082,000,000165,063,000,000170,868,000,000157,031,000,0001,881,875,000,000
23291Dividends Payable000007,500,000,0000000
23132Minority Interest00493,398,000,000482,747,000,000284,820,000,000312,868,000,000101,141,000,00093,716,000,00030,242,000,000-537,000,000
23342Other Receivables00360,787,000,000380,003,000,000377,461,000,000419,486,000,000215,810,000,000397,629,000,000512,995,000,000515,768,000,000
23204Retained Earnings00-19,479,269,000,000-19,532,286,000,000-19,646,627,000,000-19,674,747,000,000-19,699,797,000,000-19,769,754,000,000-20,035,888,000,000-20,099,566,000,000
23217Total Tax Payable00165,048,000,000116,869,000,000246,673,000,000238,259,000,000138,084,000,000132,061,000,000122,607,000,000118,970,000,000
23001Accounts Receivable00632,895,000,000669,442,000,000939,392,000,0001,145,285,000,0001,194,482,000,000736,663,000,0001,004,738,000,000921,425,000,000
23280Common Stock Equity002,226,465,000,0002,177,916,000,0002,075,006,000,0002,045,657,000,0001,509,558,000,0001,432,532,000,0001,264,599,000,0001,446,902,000,000
23403Net Tangible Assets002,217,182,000,0002,169,603,000,0002,051,517,000,0002,036,374,000,0001,500,275,000,0001,423,249,000,0001,255,281,000,0001,446,902,000,000
23215Stockholders Equity002,226,465,000,0002,177,916,000,0002,075,006,000,0002,045,657,000,0001,509,558,000,0001,432,532,000,0001,264,599,000,0001,446,902,000,000
23383Tangible Book Value002,217,182,000,0002,169,603,000,0002,051,517,000,0002,036,374,000,0001,500,275,000,0001,423,249,000,0001,255,281,000,0001,446,902,000,000
23374Total Capitalization002,249,790,000,0002,199,413,000,0002,128,273,000,0002,118,508,000,0001,578,595,000,0001,579,210,000,0001,417,361,000,0001,628,644,000,000
23312Land And Improvements00463,465,000,000464,435,000,000463,465,000,000464,435,000,000464,435,000,000464,435,000,000470,887,000,000470,665,000,000
23469Other Equity Interest00008,830,271,000,0008,830,271,000,0008,830,270,000,0008,830,271,000,0009,292,080,000,0009,440,986,000,000
23393Ordinary Shares Number00160,057,457,509160,057,457,50922,084,484,20922,084,484,20922,084,484,20922,084,484,20921,160,865,26120,863,053,480
23155Other Intangible Assets009,283,000,0008,313,000,0009,283,000,0009,283,000,0009,283,000,0009,283,000,0009,318,000,0009,227,000,000
23008Accumulated Depreciation00-2,410,478,000,000-2,343,021,000,000-2,383,063,000,000-2,344,935,000,000-2,321,915,000,000-2,287,458,000,000-2,243,139,000,000-2,094,730,000,000
23282Construction In Progress00101,124,000,00088,058,000,00080,224,000,00073,945,000,00073,483,000,00061,108,000,000105,316,000,00055,269,000,000
23380Capital Lease Obligations0036,153,000,00018,456,000,00012,506,000,0004,602,000,0005,960,000,0006,386,000,0005,307,000,0003,443,000,000
23030Cash And Cash Equivalents00658,461,000,000865,464,000,000624,127,000,000939,059,000,00096,674,000,000196,620,000,000154,523,000,00083,012,000,000
23262Gross Accounts Receivable00761,464,000,000817,276,000,0001,012,455,000,0001,216,715,000,0001,266,576,000,000869,417,000,0001,019,256,000,000921,425,000,000
23012Additional Paid In Capital00-2,504,322,000,000-2,504,322,000,000-1,985,282,000,000-1,985,282,000,000-2,504,322,000,000-2,504,322,000,000-2,504,322,000,000-2,504,322,000,000
23275Buildings And Improvements00554,320,000,000545,116,000,000526,767,000,000524,659,000,000523,418,000,000521,160,000,000496,663,000,000495,423,000,000
23126Long Term Equity Investment0010,000,000,00010,000,000,00010,000,000,00010,000,000,00010,000,000,00010,000,000,00010,000,000,00010,000,000,000
23163Other Short Term Investments00591,574,000,000596,524,000,00013,304,562,000,00012,512,249,000,00012,067,889,000,00012,087,930,000,0009,444,353,000,0008,361,943,000,000
23020Available For Sale Securities00992,709,000,000992,709,000,000993,240,000,0001,089,368,000,0001,089,368,000,0001,089,368,000,000992,793,000,000992,718,000,000
23319Machinery Furniture Equipment002,890,545,000,0002,844,553,000,0002,868,473,000,0002,821,183,000,0002,806,523,000,0002,748,912,000,0002,822,028,000,0002,799,042,000,000
23048Current Capital Lease Obligation0025,368,000,0007,616,000,0002,270,000,0002,103,000,0003,590,000,0004,185,000,0003,474,000,0001,363,000,000
23127Long Term Capital Lease Obligation0010,785,000,00010,840,000,00010,236,000,0002,499,000,0002,370,000,0002,201,000,0001,833,000,0002,080,000,000
23098Goodwill And Other Intangible Assets009,283,000,0008,313,000,00023,489,000,0009,283,000,0009,283,000,0009,283,000,0009,318,000,0009,227,000,000
23261Total Equity Gross Minority Interest002,719,863,000,0002,660,663,000,0002,359,826,000,0002,358,525,000,0001,610,699,000,0001,526,248,000,0001,294,841,000,0001,446,365,000,000
23067Non Current Deferred Taxes Liabilities00118,391,000,000125,054,000,000117,713,000,000117,580,000,000117,409,000,000123,793,000,000114,010,000,000104,015,000,000
23259Total Liabilities Net Minority Interest004,266,185,000,0004,440,943,000,00017,738,642,000,00017,150,705,000,00016,451,787,000,00015,936,576,000,00013,923,865,000,00012,533,801,000,000
23046Current Debt And Capital Lease Obligation002,121,762,000,0002,152,287,000,0002,013,929,000,0002,179,604,000,0002,163,022,000,0001,890,427,000,0002,075,248,000,0001,959,312,000,000
23266Allowance For Doubtful Accounts Receivable00-128,569,000,000-147,834,000,000-73,063,000,000-71,430,000,000-72,094,000,000-132,754,000,000-14,518,000,000-186,902,000,000
23124Long Term Debt And Capital Lease Obligation0034,110,000,00032,337,000,00063,503,000,00075,350,000,00071,407,000,000148,879,000,000154,595,000,000183,822,000,000
23344Non Current Pension And Other Postretirement Benefit Plans00240,154,000,000235,255,000,000253,328,000,000254,012,000,000254,781,000,000246,398,000,000237,131,000,000305,452,000,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E01,847,000,000-12,674,000,00025,147,000,0002,513,000,00098,845,000,000
26185Free Cash Flow0-279,710,000,00092,386,000,000347,213,000,00013,219,000,000-145,589,000,000
26027Changes In Cash0563,900,000,000253,620,000,00051,447,000,00065,337,000,000-47,851,000,000
26182Issuance Of Debt0944,654,000,000328,401,000,000733,730,000,000467,409,000,000405,870,000,000
26016End Cash Position0660,574,000,000865,464,000,000196,620,000,000154,523,000,00083,012,000,000
26112Purchase Of P P E0-111,254,000,00026,544,000,000-52,943,000,000-36,912,000,000-126,825,000,000
26183Repayment Of Debt0-1,094,468,000,000-231,983,000,000-730,787,000,000-394,194,000,000-449,823,000,000
26125Sale Of Investment099,638,000,00099,638,000,000000
26005Capital Expenditure0-119,488,000,000-105,978,000,000-52,943,000,000-36,912,000,000-126,825,000,000
26012Financing Cash Flow0766,163,000,000159,640,000,000-101,869,000,00042,697,000,00024,908,000,000
26253Interest Paid C F F000000
26013Investing Cash Flow0-42,041,000,00021,535,000,000-246,840,000,000-27,491,000,000-53,995,000,000
26124Sale Of Intangibles000000
26115Purchase Of Business0-14,725,000,000-14,725,000,000000
26098Common Stock Issuance0875,000,000,0000000
26110Purchase Of Investment0-2,000,000,000-2,000,000,000-115,043,000,00000
26015Beginning Cash Position096,674,000,000624,127,000,000154,523,000,00083,012,000,000126,177,000,000
26223Classesof Cash Payments0-4,465,649,000,000-976,304,000,000-3,047,676,000,000-2,406,824,000,000-2,525,255,000,000
26099Long Term Debt Issuance0-2,922,000,000004,742,000,0000
26090Long Term Debt Payments0-122,728,000,000-14,624,000,000-28,956,000,000-33,994,000,000-47,717,000,000
26108Purchase Of Intangibles0-8,234,000,000-6,603,000,000000
26246Dividends Received C F I0-10,000,000,000-10,000,000,000-5,000,000,00000
26101Short Term Debt Issuance0944,654,000,000331,041,000,000733,730,000,000462,667,000,000405,870,000,000
26091Short Term Debt Payments0-971,740,000,000-217,359,000,000-701,831,000,000-360,200,000,000-402,106,000,000
26181Issuance Of Capital Stock0875,000,000,0000000
26071Net Common Stock Issuance0875,000,000,0000000
26073Net Long Term Debt Issuance0-122,728,000,000-17,264,000,000-28,956,000,000-29,252,000,000-47,717,000,000
26164Net Other Financing Charges048,734,000,00060,245,000,000-100,086,000,000-29,821,000,00072,934,000,000
26165Net Other Investing Changes0-22,380,000,000-44,836,000,000-70,029,000,0006,908,000,000-4,204,000,000
26119Net P P E Purchase And Sale0-109,407,000,00013,870,000,000-27,796,000,000-34,399,000,000-27,980,000,000
26075Net Short Term Debt Issuance0-27,086,000,000113,682,000,00031,899,000,000102,467,000,0003,764,000,000
26072Net Issuance Payments Of Debt0-149,814,000,00096,418,000,0002,943,000,00073,215,000,000-43,953,000,000
26226Paymentson Behalfof Employees0-433,472,000,000-105,561,000,000-302,534,000,000-329,910,000,000-504,657,000,000
26116Net Business Purchase And Sale0-14,725,000,000-14,725,000,000000
26063Effect Of Exchange Rate Changes0-2,117,000,000-12,283,000,000-9,350,000,0006,175,000,0004,686,000,000
26118Net Investment Purchase And Sale097,638,000,00097,638,000,000-115,043,000,00000
26117Net Intangibles Purchase And Sale0-8,234,000,000-6,603,000,000000
26301Purchase Of Investment Properties0000-9,417,000,000-21,811,000,000
26300Net Investment Properties Purchase And Sale0000-9,417,000,000-21,811,000,000
26304Other Cash Adjustment Outside Changein Cash0000-1,000,0000
26220Cash Flowsfromusedin Operating Activities Direct0-160,222,000,00072,445,000,000400,156,000,00050,131,000,000-18,764,000,000
26221Classesof Cash Receiptsfrom Operating Activities04,281,430,000,000958,074,000,0003,536,502,000,0002,473,461,000,0002,538,995,000,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E01,847,000,0002,877,000,000-12,674,000,00011,568,000,00076,000,0003,811,000,00025,147,000,0002,513,000,00098,845,000,000
26185Free Cash Flow0-279,710,000,000-218,665,000,00092,386,000,000-89,004,000,000-64,427,000,000-363,364,000,000347,213,000,00013,219,000,000-145,589,000,000
26027Changes In Cash0563,900,000,000-207,817,000,000253,620,000,000-320,157,000,000838,255,000,000-104,533,000,00051,447,000,00065,337,000,000-47,851,000,000
26182Issuance Of Debt0944,654,000,000244,520,000,000328,401,000,000168,866,000,000202,867,000,000370,704,000,000733,730,000,000467,409,000,000405,870,000,000
26016End Cash Position0660,574,000,000658,461,000,000865,464,000,000624,127,000,000939,059,000,00096,674,000,000196,620,000,000154,523,000,00083,012,000,000
26112Purchase Of P P E0-111,254,000,000-65,951,000,00026,544,000,000-47,125,000,000-24,722,000,000-54,072,000,000-52,943,000,000-36,912,000,000-126,825,000,000
26183Repayment Of Debt0-1,094,468,000,000-300,473,000,000-231,983,000,000-399,471,000,000-162,541,000,000-119,855,000,000-730,787,000,000-394,194,000,000-449,823,000,000
26125Sale Of Investment099,638,000,00041,888,000,00099,638,000,000000000
26005Capital Expenditure0-119,488,000,000-68,574,000,000-105,978,000,000-47,125,000,000-23,730,000,000-55,064,000,000-52,943,000,000-36,912,000,000-126,825,000,000
26012Financing Cash Flow0766,163,000,000-38,060,000,000159,640,000,000-236,036,000,000880,620,000,000248,497,000,000-101,869,000,00042,697,000,00024,908,000,000
26253Interest Paid C F F0000-603,000,000-814,000,000-3,839,000,000000
26013Investing Cash Flow0-42,041,000,000-19,666,000,00021,535,000,000-42,242,000,000-1,668,000,000-44,730,000,000-246,840,000,000-27,491,000,000-53,995,000,000
26124Sale Of Intangibles0000000000
26115Purchase Of Business0-14,725,000,0000-14,725,000,000000000
26098Common Stock Issuance0875,000,000,00000000000
26110Purchase Of Investment0-2,000,000,0000-2,000,000,000000-115,043,000,00000
26015Beginning Cash Position096,674,000,000865,464,000,000624,127,000,000939,059,000,00096,674,000,000196,620,000,000154,523,000,00083,012,000,000126,177,000,000
26223Classesof Cash Payments0-4,465,649,000,000-1,000,205,000,000-976,304,000,000-1,425,207,000,000-1,063,933,000,000-957,056,000,000-3,047,676,000,000-2,406,824,000,000-2,525,255,000,000
26099Long Term Debt Issuance0-2,922,000,00000-1,294,000,0003,934,000,000004,742,000,0000
26090Long Term Debt Payments0-122,728,000,000-72,460,000,000-14,624,000,000-19,586,000,000-16,058,000,000-12,470,000,000-28,956,000,000-33,994,000,000-47,717,000,000
26108Purchase Of Intangibles0-8,234,000,000-2,623,000,000-6,603,000,00000-992,000,000000
26246Dividends Received C F I0-10,000,000,0000-10,000,000,000000-5,000,000,00000
26101Short Term Debt Issuance0944,654,000,000244,520,000,000331,041,000,000170,160,000,000198,933,000,000370,704,000,000733,730,000,000462,667,000,000405,870,000,000
26091Short Term Debt Payments0-971,740,000,000-228,013,000,000-217,359,000,000-379,885,000,000-146,483,000,000-107,385,000,000-701,831,000,000-360,200,000,000-402,106,000,000
26181Issuance Of Capital Stock0875,000,000,00000000000
26071Net Common Stock Issuance0875,000,000,00000000000
26073Net Long Term Debt Issuance0-122,728,000,000-72,460,000,000-17,264,000,000-20,880,000,000-12,124,000,000-12,470,000,000-28,956,000,000-29,252,000,000-47,717,000,000
26164Net Other Financing Charges048,734,000,00020,665,000,00060,245,000,0003,078,000,000-35,253,000,0001,062,000,000-100,086,000,000-29,821,000,00072,934,000,000
26165Net Other Investing Changes0-22,380,000,0004,143,000,000-44,836,000,00017,327,000,000986,000,0006,523,000,000-70,029,000,0006,908,000,000-4,204,000,000
26119Net P P E Purchase And Sale0-109,407,000,000-63,074,000,00013,870,000,000-35,557,000,000-24,646,000,000-50,261,000,000-27,796,000,000-34,399,000,000-27,980,000,000
26075Net Short Term Debt Issuance0-27,086,000,00016,507,000,000113,682,000,000-209,725,000,00052,450,000,000263,319,000,00031,899,000,000102,467,000,0003,764,000,000
26072Net Issuance Payments Of Debt0-149,814,000,000-55,953,000,00096,418,000,000-230,605,000,00040,326,000,000250,849,000,0002,943,000,00073,215,000,000-43,953,000,000
26226Paymentson Behalfof Employees0-433,472,000,000-100,739,000,000-105,561,000,000-111,074,000,000-116,098,000,000-77,912,000,000-302,534,000,000-329,910,000,000-504,657,000,000
26116Net Business Purchase And Sale0-14,725,000,0000-14,725,000,000000000
26063Effect Of Exchange Rate Changes0-2,117,000,000812,000,000-12,283,000,0005,225,000,0004,129,000,0004,589,000,000-9,350,000,0006,175,000,0004,686,000,000
26118Net Investment Purchase And Sale097,638,000,00041,888,000,00097,638,000,000-20,000,000,00000-115,043,000,00000
26117Net Intangibles Purchase And Sale0-8,234,000,000-2,623,000,000-6,603,000,00000-992,000,000000
26301Purchase Of Investment Properties00000000-9,417,000,000-21,811,000,000
26300Net Investment Properties Purchase And Sale00000000-9,417,000,000-21,811,000,000
26304Other Cash Adjustment Outside Changein Cash002,000,000000-2,000,0000-1,000,0000
26220Cash Flowsfromusedin Operating Activities Direct0-160,222,000,000-150,091,000,00072,445,000,000-41,879,000,000-40,697,000,000-308,300,000,000400,156,000,00050,131,000,000-18,764,000,000
26221Classesof Cash Receiptsfrom Operating Activities04,281,430,000,000875,996,000,000958,074,000,0001,437,610,000,0001,009,750,000,000688,752,000,0003,536,502,000,0002,473,461,000,0002,538,995,000,000

Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
BNBRPT Bakrie & Brothers Tbk2024-04-15At close: 04:11PM WIB505005050.00 - 50.00505050.00 - 73.0050731,015,00026,386,8968,003,000,000,000077Apr 30, 2024 - May 06, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-04-12At close: 04:11PM WIB505005050.00 - 50.00505050.00 - 73.0050731,015,00025,908,9318,003,000,000,000077Apr 30, 2024 - May 06, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-04-11At close: 04:11PM WIB505005050.00 - 50.00505050.00 - 73.0050731,015,00025,439,6018,003,000,000,000077Apr 30, 2024 - May 06, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-04-10At close: 04:11PM WIB505005050.00 - 50.00505050.00 - 73.0050731,015,00024,985,9698,003,000,000,000077Apr 30, 2024 - May 06, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-04-05At close: 04:11PM WIB50500050.00 - 50.00505050.00 - 73.0050731,015,00024,157,1878,003,000,000,000077Apr 30, 2024 - May 06, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-04-04At close: 02:51PM WIB505005050.00 - 50.00505050.00 - 73.005073260,80024,156,3178,003,000,000,000077Apr 30, 2024 - May 06, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-04-03At close: 02:35PM WIB50500050.00 - 50.00505050.00 - 73.005073311,50024,157,7488,003,000,000,000077Apr 30, 2024 - May 06, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-04-02At close: 04:14PM WIB50500050.00 - 50.00505050.00 - 73.005073232,50024,174,6558,003,000,000,000077Apr 30, 2024 - May 06, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-04-01At close: 03:31PM WIB50500050.00 - 50.00505050.00 - 73.005073264,70024,178,2708,003,000,000,000077Apr 30, 2024 - May 06, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-03-29At close: 02:30PM WIB50500050.00 - 50.00505050.00 - 73.005073151,20024,178,2708,003,000,000,000077Apr 30, 2024 - May 06, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-03-28At close: 02:30PM WIB50500050.00 - 50.00505050.00 - 73.005073151,20024,177,2208,003,000,000,000077Apr 30, 2024 - May 06, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-03-27At close: 04:00PM WIB505005150.00 - 50.00505050.00 - 73.005073300,50023,845,6368,003,000,000,000077Apr 30, 2024 - May 06, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-03-26At close: 04:00PM WIB505005050.00 - 51.00505150.00 - 73.00507316,663,80023,860,1228,003,000,000,000077Apr 30, 2024 - May 06, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-03-25At close: 03:42PM WIB50500050.00 - 50.00505050.00 - 73.0050732,621,40024,278,7218,003,000,000,000077Apr 30, 2024 - May 06, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-03-22At close: 03:41PM WIB5050505050.00 - 50.00505050.00 - 73.00507317,924,80024,392,1838,003,000,000,000077Apr 30, 2024 - May 06, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-03-21At close: 04:11PM WIB500000.0000 - 0.0000000024,390,9390007Apr 30, 2024 - May 06, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-03-14As of 01:45PM WIB. Market open.505005050.00 - 51.00505150.00 - 73.0050736,178,60023,954,1911,104,000,000,0000412Apr 30, 2024 - May 06, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-03-13At close: 04:14PM WIB505005050.00 - 51.00505150.00 - 73.0050736,450,10023,867,7031,104,000,000,0000412Apr 30, 2024 - May 06, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-03-11At close: 04:03PM WIB5050505050.00 - 51.00505150.00 - 73.00507316,747,20023,151,1561,104,000,000,0000412Apr 30, 2024 - May 06, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-03-08At close: 04:03PM WIB5050505050.00 - 51.00505150.00 - 73.00507316,747,20022,955,1811,104,000,000,0000412Apr 30, 2024 - May 06, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-03-05At close: 04:08PM WIB505005050.00 - 50.00505050.00 - 73.005073552,30023,708,4431,104,000,000,0000412Mar 05, 2024 - Mar 09, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-03-04At close: 04:14PM WIB505005050.00 - 50.00505050.00 - 73.0050732,004,10024,234,9771,104,000,000,0000412Mar 04, 2024 - Mar 09, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-03-01At close: 04:11PM WIB5050505150.00 - 51.00505150.00 - 73.00507316,320,20024,698,6911,104,000,000,0000412Mar 03, 2024 - Mar 08, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-02-29At close: 04:11PM WIB505105150.00 - 51.00505150.00 - 73.00507388,776,60026,192,3371,104,000,000,0000412Mar 03, 2024 - Mar 08, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-02-28At close: 04:14PM WIB505005150.00 - 51.00505150.00 - 73.00507364,857,50025,461,1231,104,000,000,0000412Mar 03, 2024 - Mar 08, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-02-27At close: 04:13PM WIB5252505150.00 - 53.00505350.00 - 73.005073116,325,40023,490,1501,104,000,000,0000412Mar 03, 2024 - Mar 08, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-02-26At close: 04:13PM WIB5354515352.00 - 55.00525550.00 - 73.005073206,335,60020,000,3521,148,000,000,0000412Mar 03, 2024 - Mar 08, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk2024-02-23At close: 04:14PM WIB5050535450.00 - 57.00505750.00 - 73.005073626,351,3009,389,7001,170,000,000,0000412Mar 03, 2024 - Mar 08, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk (BNBR.JK)2024-02-22At close: 04:00PM WIB5050505150.00 - 52.00505250.00 - 73.005073143,133,9006,963,7641,104,000,000,0000412Mar 03, 2024 - Mar 08, 2024N/A (N/A)00Jul 03, 19970
BNBRPT Bakrie & Brothers Tbk (BNBR.JK)2024-02-21At close: 03:35PM WIB50500050.00 - 50.00505050.00 - 73.0050731,021,5006,946,8571,104,000,000,0000412Mar 03, 2024 - Mar 08, 2024N/A (N/A)00Jul 03, 19970

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
BNBRPT Bakrie & Brothers Tbk2024-04-158,000,000,000,0008,720,000,000,000700042220-11237350505125,910,00041719,380,000160,060,000,000092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2023Dec 31, 20236162133,760,000,000,000113-470388,850,000,000237,470,000,0007-201,470,000,000,00092,280,000,000,00086114-318,430,000,000-11,980,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-04-128,000,000,000,0008,720,000,000,000700042220-6247350505125,440,00036219,380,000160,060,000,000092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2023Dec 31, 20236162133,760,000,000,000113-470388,850,000,000237,470,000,0007-201,470,000,000,00092,280,000,000,00086114-318,430,000,000-11,980,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-04-118,000,000,000,0008,720,000,000,000700042220-9277350505124,990,00036219,380,000160,060,000,000092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2023Dec 31, 20236162133,760,000,000,000113-470388,850,000,000237,470,000,0007-201,470,000,000,00092,280,000,000,00086114-318,430,000,000-11,980,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-04-108,000,000,000,0008,720,000,000,000700042220-9277350505124,990,00036219,380,000160,060,000,000092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2023Dec 31, 20236162133,760,000,000,000113-470388,850,000,000237,470,000,0007-201,470,000,000,00092,280,000,000,00086114-318,430,000,000-11,980,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-04-058,000,000,000,0008,720,000,000,000700042220-1427730505124,160,0004,210,00019,380,000160,060,000,000092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2023Dec 31, 20236162133,760,000,000,000113-470388,850,000,000237,470,000,0007-201,470,000,000,00092,280,000,000,00086114-318,430,000,000-11,980,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-04-048,000,000,000,0008,720,000,000,000700042220-1127730505124,160,0004,320,00019,380,000160,060,000,000092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2023Dec 31, 20236162133,760,000,000,000113-470388,850,000,000237,470,000,0007-201,470,000,000,00092,280,000,000,00086114-318,430,000,000-11,980,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-04-038,000,000,000,0008,720,000,000,000700042220-1128730505124,170,0004,760,00019,380,000160,060,000,000092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2023Dec 31, 20236162133,760,000,000,000113-470388,850,000,000237,470,000,0007-201,470,000,000,00092,280,000,000,00086114-318,430,000,000-11,980,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-04-028,000,000,000,0008,720,000,000,000700042220-1227730505124,180,0005,610,00019,380,000160,060,000,000092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2023Dec 31, 20236162133,760,000,000,000113-470388,850,000,000237,470,000,0007-201,470,000,000,00092,280,000,000,00086114-318,430,000,000-11,980,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-04-018,000,000,000,0008,720,000,000,000700042220-1227730505124,180,0005,610,00019,380,000160,060,000,000092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2023Dec 31, 20236162133,760,000,000,000113-470388,850,000,000237,470,000,0007-201,470,000,000,00092,280,000,000,00086114-318,430,000,000-11,980,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-03-298,000,000,000,0008,720,000,000,000700042220-11307350505124,180,0006,390,00019,380,000160,060,000,000092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2023Dec 31, 20236162133,760,000,000,000113-470388,850,000,000237,470,000,0007-201,470,000,000,00092,280,000,000,00086114-318,430,000,000-11,980,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-03-288,000,000,000,0008,720,000,000,000700042220-729730505123,850,0005,070,00019,380,000160,060,000,000092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2023Dec 31, 20236162133,760,000,000,000113-470388,850,000,000237,470,000,0007-201,470,000,000,00092,280,000,000,00086114-318,430,000,000-11,980,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-03-278,000,000,000,0008,720,000,000,00070004222000730505123,860,0006,750,00019,380,0000092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2023Dec 31, 20236162133,760,000,000,000113-470388,850,000,000237,470,000,0007-201,470,000,000,00092,280,000,000,00086114-318,430,000,000-11,980,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-03-268,000,000,000,0008,720,000,000,00070004222000730505124,280,00010,690,00019,380,0000092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2023Dec 31, 20236162133,760,000,000,000113-470388,850,000,000237,470,000,0007-201,470,000,000,00092,280,000,000,00086114-318,430,000,000-11,980,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-03-258,000,000,000,0008,720,000,000,000700042220007350505124,280,00010,690,00019,380,0000092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2023Dec 31, 20236162133,760,000,000,000113-470388,850,000,000237,470,000,0007-201,470,000,000,00092,280,000,000,00086114-318,430,000,000-11,980,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-03-228,000,000,000,0008,720,000,000,00070004222000730505124,390,0009,040,00019,380,0000092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2023Dec 31, 20236162133,760,000,000,000113-470388,850,000,000237,470,000,0007-201,470,000,000,00092,280,000,000,00086114-318,430,000,000-11,980,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-03-218,000,000,000,0008,720,000,000,000700042220007350505124,390,0009,040,00019,380,0000092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2023Dec 31, 20236162133,760,000,000,000113-470388,850,000,000237,470,000,0007-201,470,000,000,00092,280,000,000,00086114-318,430,000,000-11,980,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-03-141,100,000,000,000-10,750,000,000,00040004-2-25000730505123,870,00055,170,00019,380,00001,730,000,00092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2022Sep 30, 2023681154,370,000,000,00019870535,870,000,000266,820,000,00012-8813,930,000,000,0006312,160,000,000,00091194-958,270,000,0002,110,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-03-131,100,000,000,000-10,750,000,000,00040004-2-25000730505123,460,00055,170,00019,380,00001,730,000,00092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2022Sep 30, 2023681154,370,000,000,00019870535,870,000,000266,820,000,00012-8813,930,000,000,0006312,160,000,000,00091194-958,270,000,0002,110,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-03-111,100,000,000,000-10,750,000,000,00040004-2-250007350505122,850,00055,170,00019,380,00001,730,000,00092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2022Sep 30, 2023681154,370,000,000,00019870535,870,000,000266,820,000,00012-8813,930,000,000,0006312,160,000,000,00091194-958,270,000,0002,110,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-03-081,100,000,000,000-10,750,000,000,00040004-2-250007350505122,960,000116,130,00019,380,00001,730,000,00092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2022Sep 30, 2023681154,370,000,000,00019870535,870,000,000266,820,000,00012-8813,930,000,000,0006312,160,000,000,00091194-958,270,000,0002,110,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-03-051,100,000,000,000-10,750,000,000,00040004-2-25000730505224,230,000126,360,00019,380,00001,730,000,00092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2022Sep 30, 2023681154,370,000,000,00019870535,870,000,000266,820,000,00012-8813,930,000,000,0006312,160,000,000,00091194-958,270,000,0002,110,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-03-041,100,000,000,000-10,750,000,000,00040004-2-250007350505224,230,000126,360,00019,380,00001,730,000,00092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2022Sep 30, 2023681154,370,000,000,00019870535,870,000,000266,820,000,00012-8813,930,000,000,0006312,160,000,000,00091194-958,270,000,0002,110,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-03-011,100,000,000,000-10,750,000,000,00040004-2-250007350505224,700,000124,780,00019,380,00001,730,000,00092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2022Sep 30, 2023681154,370,000,000,00019870535,870,000,000266,820,000,00012-8813,930,000,000,0006312,160,000,000,00091194-958,270,000,0002,110,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-02-291,100,000,000,000-10,750,000,000,00040004-2-250-29277350505226,190,000116,030,00019,380,00022,080,000,0001,730,000,00092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2022Sep 30, 2023681154,370,000,000,00019870535,870,000,000266,820,000,00012-8813,930,000,000,0006312,160,000,000,00091194-958,270,000,0002,110,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-02-281,100,000,000,000-10,750,000,000,00040004-2-250-2128730505223,490,00097,920,00019,380,00022,080,000,0001,730,000,00092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2022Sep 30, 2023681154,370,000,000,00019870535,870,000,000266,820,000,00012-8813,930,000,000,0006312,160,000,000,00091194-958,270,000,0002,110,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-02-271,150,000,000,000-10,710,000,000,00040004-2-25000730505220,000,00077,310,00019,380,00001,730,000,00092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2022Sep 30, 2023681154,370,000,000,00019870535,870,000,000266,820,000,00012-8813,930,000,000,0006312,160,000,000,00091194-958,270,000,0002,110,000,000,000
BNBRPT Bakrie & Brothers Tbk2024-02-261,170,000,000,000-10,680,000,000,00040004-2-25000730505220,000,00077,310,00019,380,00001,730,000,00092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2022Sep 30, 2023681154,370,000,000,00019870535,870,000,000266,820,000,00012-8813,930,000,000,0006312,160,000,000,00091194-958,270,000,0002,110,000,000,000
BNBRPT Bakrie & Brothers Tbk (BNBR.JK)2024-02-231,100,000,000,000-10,750,000,000,00040004-2-2500073050526,960,00036119,380,00001,730,000,00092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2022Sep 30, 2023681154,370,000,000,00019870535,870,000,000266,820,000,00012-8813,930,000,000,0006312,160,000,000,00091194-958,270,000,0002,110,000,000,000
BNBRPT Bakrie & Brothers Tbk (BNBR.JK)2024-02-221,100,000,000,000-10,750,000,000,00040004-2-250-2624735050526,960,00036119,380,00022,080,000,0001,730,000,00092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2022Sep 30, 2023681154,370,000,000,00019870535,870,000,000266,820,000,00012-8813,930,000,000,0006312,160,000,000,00091194-958,270,000,0002,110,000,000,000
BNBRPT Bakrie & Brothers Tbk (BNBR.JK)2024-02-211,100,000,000,000-10,750,000,000,00040004-2-25000735050526,950,00026219,380,00001,730,000,00092000000000000N/AJul 03, 19971:10Jun 06, 2018Dec 31, 2022Sep 30, 2023681154,370,000,000,00019870535,870,000,000266,820,000,00012-8813,930,000,000,0006312,160,000,000,00091194-958,270,000,0002,110,000,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0050505050100,000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0050505050100,000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:29505050500
2024-03-0515:24:0050505050400
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:24:29505050500
2024-03-0515:20:0050505050400
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:18:25505050500
2024-03-0514:15:0050505050600
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0050505050100
2024-03-0513:55:0000000
2024-03-0513:50:0050505050200,000
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:24:29505050500
2024-03-0515:15:0050505050400
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:18:25505050500
2024-03-0514:15:0050505050600
2024-03-0514:00:0050505050100
2024-03-0513:45:0050505050200,000
2024-03-0513:30:02505050500
2024-03-0513:30:0050505050100
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:43:56505050500
2024-03-0511:37:11505050500
2024-03-0511:30:00505050505,200
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:50:19505050500
2024-03-0510:45:00505050501,000
2024-03-0510:30:00505050501,000
2024-03-0510:15:0000000
2024-03-0510:00:00505050501,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:24:29505050500
2024-03-0515:00:0050505050400
2024-03-0514:30:0000000
2024-03-0514:18:25505050500
2024-03-0514:00:0050505050700
2024-03-0513:30:02505050500
2024-03-0513:30:0050505050200,100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:43:56505050500
2024-03-0511:37:11505050500
2024-03-0511:30:00505050505,200
2024-03-0511:00:0000000
2024-03-0510:50:19505050500
2024-03-0510:30:00505050502,000
2024-03-0510:00:00505050501,000
2024-03-0509:55:03505050500
2024-03-0509:30:00505050502,100
2024-03-0509:15:40505050500
2024-03-0509:00:0050505050238,200
2024-03-0415:30:0000000
2024-03-0415:01:14505050500
2024-03-0415:00:0050505050190,000
2024-03-0414:30:005050505020,000
2024-03-0414:12:18505050500
2024-03-0414:00:00505050501,100
2024-03-0413:30:0050505050567,700
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:24:29505050500
2024-03-0515:00:0050505050400
2024-03-0514:18:25505050500
2024-03-0514:00:0050505050700
2024-03-0513:30:02505050500
2024-03-0513:00:0050505050200,100
2024-03-0512:00:0000000
2024-03-0511:43:56505050500
2024-03-0511:37:11505050500
2024-03-0511:00:00505050505,200
2024-03-0510:50:19505050500
2024-03-0510:00:00505050503,000
2024-03-0509:55:03505050500
2024-03-0509:15:40505050500
2024-03-0509:00:0050505050240,300
2024-03-0415:01:14505050500
2024-03-0415:00:0050505050190,000
2024-03-0414:12:18505050500
2024-03-0414:00:005050505021,100
2024-03-0413:00:0050505050567,700
2024-03-0412:00:0000000
2024-03-0411:54:31505050500
2024-03-0411:39:34505050500
2024-03-0411:00:0050505050114,100
2024-03-0410:34:44505050500
2024-03-0410:00:0050505050227,900
2024-03-0409:58:03505050500
2024-03-0409:06:43505050500
2024-03-0409:00:00505050500
2024-03-0116:00:00505050500

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0050505050800
2024-05-0814:57:23505050500
2024-05-0813:30:0050505050100
2024-05-0812:00:0000000
2024-05-0811:16:51505050500
2024-05-0810:40:03505050500
2024-05-0810:30:0050505050700
2024-05-0809:00:11505050500
2024-05-0809:00:00505050500
2024-05-0715:00:0050505050100
2024-05-0713:30:01505050500
2024-05-0713:30:00505050502,500
2024-05-0712:00:0000000
2024-05-0711:01:36505050500
2024-05-0710:49:29505050500
2024-05-0710:30:0050505050100,300
2024-05-0709:41:01505050500
2024-05-0709:00:0050505050400
2024-05-0616:00:03505050500
2024-05-0616:00:0000000
2024-05-0615:22:12505050500
2024-05-0615:00:0050505050600
2024-05-0614:43:41505050500
2024-05-0613:30:05505050500
2024-05-0613:30:005050505010,500
2024-05-0612:00:0000000
2024-05-0610:30:50505050500
2024-05-0610:30:005050505010,000
2024-05-0610:10:30505050500
2024-05-0609:37:53505050500

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00505050501,700
2024-05-0709:00:0050505050104,100
2024-05-0609:00:0050505050122,400
2024-05-0309:00:0050505050300,700
2024-05-0209:00:0050505050127,000
2024-04-3009:00:00505050506,200
2024-04-2909:00:0050505050103,600
2024-04-2609:00:00505050501,300
2024-04-2509:00:005050505035,000
2024-04-2409:00:0050505050226,400
2024-04-2309:00:00505050501,112,700
2024-04-2209:00:005050505010,500
2024-04-1909:00:00505050502,200
2024-04-1809:00:0050505050100,200
2024-04-1709:00:005050505035,400
2024-04-1609:00:0050505050110,500
2024-04-0509:00:00505050501,015,000
2024-04-0409:00:0050505050258,800
2024-04-0309:00:0050505050311,500
2024-04-0209:00:0050505050232,500
2024-04-0109:00:0050505050264,700
2024-03-2809:00:0050505050151,200
2024-03-2709:00:0050505050300,500
2024-03-2609:00:005151505016,663,800
2024-03-2509:00:00505050502,621,400
2024-03-2209:00:005050505017,924,800
2024-03-2109:00:005050505091,500
2024-03-2009:00:00505050503,520,800
2024-03-1909:00:00505050501,452,200
2024-03-1809:00:00505050504,621,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0050505050104,100
2024-05-0609:00:0050505050122,400
2024-05-0209:00:0050505050127,000
2024-04-3009:00:00505050506,200
2024-04-2909:00:0050505050103,600
2024-04-2609:00:00505050501,300
2024-04-2509:00:005050505035,000
2024-04-2409:00:0050505050226,400
2024-04-2309:00:00505050501,112,700
2024-04-2209:00:005050505010,500
2024-04-1909:00:00505050502,200
2024-04-1809:00:0050505050100,200
2024-04-1709:00:005050505035,400
2024-04-1609:00:0050505050110,500
2024-04-0509:00:00505050501,015,000
2024-04-0409:00:0050505050258,800
2024-04-0309:00:0050505050311,500
2024-04-0209:00:0050505050232,500
2024-04-0109:00:0050505050264,700
2024-03-2809:00:0050505050151,200
2024-03-2709:00:0050505050300,500
2024-03-2609:00:005151505016,663,800
2024-03-2509:00:00505050502,621,400
2024-03-2209:00:005050505017,924,800
2024-03-2109:00:005050505091,500
2024-03-2009:00:00505050503,520,800
2024-03-1909:00:00505050501,452,200
2024-03-1809:00:00505050504,621,900
2024-03-1509:00:00505150508,759,400
2024-03-1409:00:00505150507,905,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0050505050122,400
2024-04-2800:00:0050505050537,500
2024-04-2100:00:00505050501,385,900
2024-04-1400:00:0050505050248,300
2024-04-0700:00:00505050500
2024-03-3100:00:00505050502,082,500
2024-03-2400:00:005051505019,736,900
2024-03-1700:00:005050505027,611,200
2024-03-1000:00:005051505023,114,800
2024-03-0300:00:005051505059,742,100
2024-02-2500:00:0054555050491,949,200
2024-02-1800:00:0050575053771,620,700
2024-02-1100:00:00505050501,293,300
2024-02-0400:00:0050505050185,600
2024-01-2800:00:0050505050155,600
2024-01-2100:00:0050505050146,900
2024-01-1400:00:00505050501,443,500
2024-01-0700:00:00505050503,049,600
2023-12-3100:00:00505050502,290,300
2023-12-2400:00:00505050501,284,300
2023-12-1700:00:00505050501,270,600
2023-12-1000:00:005051505013,716,000
2023-12-0300:00:0051515050160,438,700
2023-11-2600:00:0050545051223,125,700
2023-11-1900:00:0050505050529,000
2023-11-1200:00:0050505050609,000
2023-11-0500:00:00505050501,204,700
2023-10-2900:00:00505050503,075,400
2023-10-2200:00:005050505014,568,300
2023-10-1500:00:00505050506,900,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:00505050503,826,500
2024-02-2900:00:0050515050146,525,200
2024-01-3100:00:00505750501,248,832,700
2023-12-3100:00:00505050506,981,800
2023-11-3000:00:0051525050219,807,500
2023-10-3100:00:0050545051183,609,100
2023-09-3000:00:0051515050128,288,300
2023-08-3100:00:0050525051780,912,000
2023-07-3100:00:0053545050847,729,100
2023-06-3000:00:0054565053970,041,600
2023-05-3100:00:00556652541,349,731,700
2023-04-3000:00:00577354552,276,263,100
2023-03-3100:00:0054595457124,275,500
2023-02-2800:00:0054585256187,451,600
2023-01-3100:00:0068686566127,972,700
2022-12-3100:00:003,8003,8003,8003,8000
2022-11-3000:00:003,8003,8003,8003,8000
2022-10-3100:00:003,8003,8003,8003,8000
2022-09-3000:00:003,8003,8003,8003,8000
2022-08-3100:00:003,8003,8003,8003,8000
2022-07-3100:00:003,8003,8003,8003,8000
2022-06-3000:00:003,8003,8003,8003,8000
2022-05-3100:00:003,8003,8003,8003,8000
2022-04-3000:00:003,8003,8003,8003,8000
2022-03-3100:00:003,8003,8003,8003,8000
2022-02-2800:00:003,8003,8003,8003,8000
2022-01-3100:00:003,8003,8003,8003,8000
2021-12-3100:00:003,8003,8003,8003,8000
2021-11-3000:00:003,8003,8003,8003,8000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:00505050503,826,500
2024-02-2900:00:0050515050146,525,200
2024-01-3100:00:00505750501,399,184,400
2023-12-3100:00:00505750501,402,339,700
2023-11-3000:00:00515750501,475,622,000
2023-10-3100:00:0050545050410,398,400
2023-09-3000:00:0051545050531,704,900
2023-08-3100:00:00505450511,092,809,400
2023-07-3100:00:00535450501,756,929,400
2023-06-3000:00:00545650512,598,682,700
2023-05-3100:00:00556650503,167,502,400
2023-04-3000:00:00556650532,319,773,300
2023-03-3100:00:00577352543,625,994,800
2023-02-2800:00:00567353552,600,237,000
2023-01-3100:00:00667150571,932,286,900
2022-10-3100:00:003,8003,8003,8003,8000
2022-07-3100:00:003,8003,8003,8003,8000
2022-04-3000:00:003,8003,8003,8003,8000
2022-01-3100:00:003,8003,8003,8003,8000
2021-10-3100:00:003,8003,8003,8003,8000
2021-07-3100:00:003,8003,8003,8003,8000
2021-04-3000:00:003,8003,8003,8003,8000
2021-01-3100:00:003,8003,8003,8003,8000



Dividends Amount

N/A


Dividends Yields

N/A


Splits

DateTimeNumeratorDenominatorRatio
2018-06-0609:00:001101:10
2018-05-3109:00:001101:10

Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

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