for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
INETPT Sinergi Inti Andalan Prima Tbk
CSRAPT Cisadane Sawit Raya Tbk
MDLNPT Modernland Realty Tbk
FMIIPT Fortune Mate Indonesia Tbk
GTSIPT GTS Internasional 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


BRMS - PT Bumi Resources Minerals Tbk

Sector : Basic Materials      Industry : Other Industrial Metals & Mining

PT Bumi Resources Minerals Tbk, through its subsidiaries, engages in the exploration and development of mineral properties in Asia. The company operates through three segments: Investments, Holding Company, and Mining and Services. It explores for lead, zinc, gold, copper, and iron ore. The company also invests in shares of stock, as well as engages in funding, trading, and financing activities; and offers mining advisory and marketing services. PT Bumi Resources Minerals Tbk was founded in 2003 and is headquartered in Jakarta, Indonesia.
Stock CodeCompany Name
MDKAPT Merdeka Copper Gold Tbk
UNTRPT United Tractors Tbk
TINSPT TIMAH Tbk
ZINCPT Kapuas Prima Coal Tbk
ITMAPT Sumber Energi Andalan Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
40001Market Cap120,416,901,808,672022,543,662,397,842
14012Pb Ratio5111
14010Ps Ratio92143129
102Enterprises Value E B I T D A Ratio126140788,992
14008Pe Ratio18759114
101Enterprises Value Revenue Ratio2222446,900,119
40002Enterprise Value3621,297,854,287,688022,933,289,503,618

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
40001Market Cap120,416,901,808,67221,267,606,050,700030,058,216,551,65619,282,629,485,96824,103,286,840,46022,543,662,397,842
14012Pb Ratio51112111
14010Ps Ratio92137438888138129
102Enterprises Value E B I T D A Ratio12616340553950788,992
14008Pe Ratio187579911249011314
101Enterprises Value Revenue Ratio2222224491921426,900,119
40002Enterprise Value3621,297,854,287,68822,022,807,238,724030,879,558,509,75920,079,124,801,22424,907,660,451,32622,933,289,503,618

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T021,233,668032,592,673121,321,34113,845,832
20304Write Off000-17,567,305-24,544,778-3,985,155
20091Net Income015,380,959013,655,82869,121,8033,953,683
29004Basic E P S000000
20190E B I T D A021,658,639033,411,884122,186,87614,669,247
20046Gross Profit031,524,12306,566,7376,204,2606,000,461
29009Diluted E P S000000
20136Pretax Income020,943,352032,542,920121,292,27413,841,141
20145Tax Provision05,125,707018,859,13451,509,8299,802,932
20100Total Revenue061,161,751011,644,44510,578,2488,343,695
20164Total Expenses040,761,486010,581,1429,715,2728,471,023
20013Cost Of Revenue029,637,62805,077,7084,373,9882,343,234
20177Interest Income088,5390356,032239,56936,754
20057Interest Expense0290,316049,75329,0674,691
20109Operating Income020,400,26501,063,303862,976-127,328
20316Normalized Income015,380,95913,919,463-46,67049,976,876-169,498
20108Operating Expense011,123,85805,503,4345,341,2846,127,789
20112Operating Revenue061,161,751011,644,44510,578,2488,343,695
20087Minority Interests0-436,6860-27,958-660,642-84,526
20418Tax Rate For Calcs000000
20095Net Interest Income0-201,7770306,279210,50232,063
20416Total Unusual Items00017,567,30524,544,7785,497,575
29010Basic Average Shares0141,784,040,3380141,510,058,66086,330,555,65576,254,217,843
20269Other Special Charges00000-1,512,420
29011Diluted Average Shares0141,784,040,3380141,510,058,66086,330,555,65576,254,217,843
20420Normalized E B I T D A021,658,63917,914,95515,844,57997,642,0989,171,672
20162Special Income Charges00017,567,30524,544,7785,497,575
20315Reconciled Depreciation0424,9710819,211865,535823,415
20312Other Operating Expenses03,297,9240598,434995,3621,206,262
20314Reconciled Cost Of Revenue029,637,62805,077,7084,373,9882,343,234
20419Tax Effect Of Unusual Items0003,864,8075,399,8511,374,394
20018Depreciation Income Statement0424,9710819,211865,535823,415
20075Interest Income Non Operating088,5390356,032239,56936,754
20064Interest Expense Non Operating0290,316049,75329,0674,691
20093Net Income Common Stockholders015,380,959013,655,82869,121,8033,953,683
20094Net Income Continuous Operations015,817,645013,683,78669,782,4454,038,209
20045General And Administrative Expense01,946,6450674,02595,225231,822
20159Selling General And Administration01,946,6450674,02595,225231,822
20435Total Operating Income As Reported020,400,26501,063,303862,976-127,328
20412Other Non Operating Income Expenses0289,86525,182334,35694,181,1498,712,595
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders015,380,959013,655,82869,121,8033,953,683
20417Total Unusual Items Excluding Goodwill00017,567,30524,544,7785,497,575
20077Net Non Operating Interest Income Expense0-201,7770306,279210,50232,063
20346Net Income Including Noncontrolling Interests015,817,645013,683,78669,782,4454,038,209
20019Depreciation And Amortization In Income Statement0424,9710819,211865,535823,415
20309Net Income From Continuing And Discontinued Operation015,380,959013,655,82869,121,8033,953,683
20331Net Income From Continuing Operation Net Minority Interest015,380,959013,655,82869,121,8033,953,683

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T021,233,6685,464,11405,032,3853,516,4201,721,40932,592,673121,321,34113,845,832
20304Write Off00000-139,0810-17,567,305-24,544,778-3,985,155
20091Net Income015,380,9593,582,25304,923,6623,440,5502,120,75713,655,82869,121,8033,953,683
29004Basic E P S0000000000
20190E B I T D A021,658,6395,568,46005,141,8863,626,1631,824,77633,411,884122,186,87614,669,247
20046Gross Profit031,524,1238,900,55708,638,6755,271,6073,633,3076,566,7376,204,2606,000,461
29009Diluted E P S0000000000
20136Pretax Income020,943,3525,203,40205,026,1243,514,2751,719,26332,542,920121,292,27413,841,141
20145Tax Provision05,125,7071,451,780000-402,76518,859,13451,509,8299,802,932
20100Total Revenue061,161,75120,325,748016,906,57910,037,9185,801,76311,644,44510,578,2488,343,695
20164Total Expenses040,761,48615,334,549012,039,3586,712,0974,111,57310,581,1429,715,2728,471,023
20013Cost Of Revenue029,637,62811,425,19108,267,9044,766,3112,168,4565,077,7084,373,9882,343,234
20177Interest Income088,53925,923024,03413,97210,910356,032239,56936,754
20057Interest Expense0290,316260,71206,2612,1452,14649,75329,0674,691
20109Operating Income020,400,2654,991,19904,867,2213,325,8211,690,1901,063,303862,976-127,328
20316Normalized Income015,380,9593,582,25313,919,4634,923,6623,440,5502,120,757-46,67049,976,876-169,498
20108Operating Expense011,123,8583,909,35803,771,4541,945,7861,943,1175,503,4345,341,2846,127,789
20112Operating Revenue061,161,75120,325,748016,906,57910,037,9185,801,76311,644,44510,578,2488,343,695
20087Minority Interests0-436,686-169,3690-102,462-73,725-1,271-27,958-660,642-84,526
20418Tax Rate For Calcs0000000000
20095Net Interest Income0-201,777-234,789017,77311,8278,764306,279210,50232,063
20416Total Unusual Items000017,567,305139,081017,567,30524,544,7785,497,575
29010Basic Average Shares0141,784,040,338141,784,040,3380141,850,659,1700141,784,040,338141,510,058,66086,330,555,65576,254,217,843
20269Other Special Charges000000000-1,512,420
29011Diluted Average Shares0141,784,040,338141,784,040,3380141,850,659,1700141,784,040,338141,510,058,66086,330,555,65576,254,217,843
20420Normalized E B I T D A021,658,6395,568,46017,914,9555,141,8863,626,1631,824,77615,844,57997,642,0989,171,672
20162Special Income Charges00000139,081017,567,30524,544,7785,497,575
20315Reconciled Depreciation0424,971104,3460109,501109,743103,367819,211865,535823,415
20312Other Operating Expenses03,297,9241,761,79202,042,281218,321444,706598,434995,3621,206,262
20314Reconciled Cost Of Revenue029,637,62811,425,19108,267,9044,766,3112,168,4565,077,7084,373,9882,343,234
20419Tax Effect Of Unusual Items00000003,864,8075,399,8511,374,394
20018Depreciation Income Statement0424,971104,3460109,501109,743103,367819,211865,535823,415
20075Interest Income Non Operating088,53925,923024,03413,97210,910356,032239,56936,754
20064Interest Expense Non Operating0290,316260,71206,2612,1452,14649,75329,0674,691
20093Net Income Common Stockholders015,380,9593,582,25304,923,6623,440,5502,120,75713,655,82869,121,8033,953,683
20094Net Income Continuous Operations015,817,6453,751,62205,026,1243,514,2752,122,02813,683,78669,782,4454,038,209
20045General And Administrative Expense01,946,645227,0440551,003377,257168,544674,02595,225231,822
20159Selling General And Administration01,946,645227,0440551,003377,257168,544674,02595,225231,822
20435Total Operating Income As Reported020,400,2654,991,19904,867,2213,325,8211,690,1901,063,303862,976-127,328
20412Other Non Operating Income Expenses0289,8654,62625,182213,16700334,35694,181,1498,712,595
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders015,380,9593,582,25304,923,6623,440,5502,120,75713,655,82869,121,8033,953,683
20417Total Unusual Items Excluding Goodwill000017,567,305139,081017,567,30524,544,7785,497,575
20077Net Non Operating Interest Income Expense0-201,777-234,789017,77311,8278,764306,279210,50232,063
20346Net Income Including Noncontrolling Interests015,817,6453,751,62205,026,1243,514,2752,122,02813,683,78669,782,4454,038,209
20019Depreciation And Amortization In Income Statement0424,971104,3460109,501109,743103,367819,211865,535823,415
20309Net Income From Continuing And Discontinued Operation015,380,9593,582,25304,923,6623,440,5502,120,75713,655,82869,121,8033,953,683
20331Net Income From Continuing Operation Net Minority Interest015,380,9593,582,25304,923,6623,440,5502,120,75713,655,82869,121,8033,953,683

Balance Sheet (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
23097Goodwill0048,412,14448,412,1440
23531Net Debt0053,525,031027,772,344
23165Payables0045,335,27644,411,71563,301,473
23139Net P P E00525,035,196443,786,778155,394,965
23351Properties000304,964,0610
23386Total Debt0063,694,58045,878,5000
23100Gross P P E00185,068,745453,035,15023,494,063
23038Common Stock002,157,935,0042,114,227,5921,912,725,385
23045Current Debt009,199,47033,642,9200
23532Share Issued00141,784,040,238129,112,387,72081,411,579,467
23220Total Assets001,080,234,251980,443,926588,143,372
23027Capital Stock002,157,935,0042,114,227,5921,912,725,385
23382Other Payable0031,851,78031,583,29856,095,131
23028Cash Financial006,701,34955,500,7112,171,078
23123Long Term Debt0054,495,11012,235,5800
23179Prepaid Assets00158,468,472181,877,73035,709,559
23385Working Capital00117,902,597165,364,711-20,118,599
23000Accounts Payable009,666,5369,607,1355,543,072
23029Cash Equivalents003,468,2004,869,8400
23245Invested Capital001,226,324,1611,133,073,354745,671,580
23340Other Properties0023,347,29308,015
23132Minority Interest00-207,512,044-207,566,396-258,967,935
23204Retained Earnings00-798,815,824-813,035,755-882,131,504
23217Total Tax Payable003,816,9603,221,2821,663,270
23352Current Provisions002,834,228626,719556,262
23001Accounts Receivable0000550,013
23280Common Stock Equity001,162,629,5811,087,194,854745,671,580
23403Net Tangible Assets001,114,217,4371,038,782,710745,671,580
23215Stockholders Equity001,162,629,5811,087,194,854745,671,580
23383Tangible Book Value001,114,217,4371,038,782,710745,671,580
23353Long Term Provisions0056,397070,457
23374Total Capitalization001,217,124,6911,099,430,434745,671,580
23469Other Equity Interest00000
23393Ordinary Shares Number00141,784,040,238129,112,387,72081,411,579,467
23008Accumulated Depreciation00-10,592,854-9,248,372-8,551,374
23282Construction In Progress0089,511,862136,429,37512,173,805
23030Cash And Cash Equivalents0010,169,54960,370,5512,171,078
23012Additional Paid In Capital00-205,233,875-222,741,259-293,641,834
23275Buildings And Improvements007,999,3927,999,3927,999,392
23126Long Term Equity Investment00301,630,365214,695,842191,100,321
23319Machinery Furniture Equipment0087,557,4913,642,3223,320,866
23098Goodwill And Other Intangible Assets0048,412,14448,412,1440
23261Total Equity Gross Minority Interest00955,117,537879,628,458486,703,645
23259Total Liabilities Net Minority Interest00125,116,714100,815,468101,439,727
23046Current Debt And Capital Lease Obligation009,199,47033,642,9200
23124Long Term Debt And Capital Lease Obligation0054,495,11012,235,5800
23344Non Current Pension And Other Postretirement Benefit Plans003,965,1744,520,4314,315,949

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill0048,412,14448,412,14448,412,14448,412,14448,412,14448,412,1440
23531Net Debt0054,761,76847,523,82953,030,84752,825,00353,525,031027,772,344
23165Payables0065,973,50762,596,58554,547,82449,953,83945,335,27644,411,71563,301,473
23139Net P P E00586,641,065563,763,031557,590,864547,416,585525,035,196443,786,778155,394,965
23351Properties00000362,047,2270304,964,0610
23386Total Debt0064,445,09457,235,23559,975,36062,604,37063,694,58045,878,5000
23100Gross P P E00216,775,992207,738,836203,792,260558,828,576185,068,745453,035,15023,494,063
23038Common Stock002,157,935,0042,157,935,0042,157,935,0042,157,935,0042,157,935,0042,114,227,5921,912,725,385
23045Current Debt0024,530,72017,690,04014,269,70010,849,3859,199,47033,642,9200
23532Share Issued00141,784,040,338141,784,040,338141,784,040,338141,784,040,238141,784,040,238129,112,387,72081,411,579,467
23220Total Assets001,126,428,0241,114,919,2141,095,533,7261,089,537,5601,080,234,251980,443,926588,143,372
23027Capital Stock002,157,935,0042,157,935,0042,157,935,0042,157,935,0042,157,935,0042,114,227,5921,912,725,385
23382Other Payable0041,325,08036,708,16331,701,55631,676,43831,851,78031,583,29856,095,131
23028Cash Financial006,301,9966,311,7133,447,1516,288,9256,701,34955,500,7112,171,078
23123Long Term Debt0039,914,37439,545,19545,705,66051,754,98554,495,11012,235,5800
23179Prepaid Assets00131,238,375143,657,349139,838,375143,638,508158,468,472181,877,73035,709,559
23385Working Capital0049,817,44077,738,24081,297,04188,308,776117,902,597165,364,711-20,118,599
23000Accounts Payable0014,701,15320,736,63618,162,05714,291,7589,666,5369,607,1355,543,072
23029Cash Equivalents003,381,3303,399,6933,497,3623,490,4423,468,2004,869,8400
23245Invested Capital001,244,622,5201,230,334,4751,228,161,7471,227,354,7081,226,324,1611,133,073,354745,671,580
23340Other Properties00000023,347,29308,015
23132Minority Interest00-207,074,545-207,334,586-207,437,048-207,510,773-207,512,044-207,566,396-258,967,935
23204Retained Earnings00-781,267,979-788,346,165-793,259,018-796,695,067-798,815,824-813,035,755-882,131,504
23217Total Tax Payable009,947,2745,151,7864,684,2113,985,6433,816,9603,221,2821,663,270
23352Current Provisions002,937,3272,890,6252,890,6252,834,2282,834,228626,719556,262
23001Accounts Receivable00149,8441,843,0620000550,013
23280Common Stock Equity001,180,177,4261,173,099,2401,168,186,3871,164,750,3381,162,629,5811,087,194,854745,671,580
23403Net Tangible Assets001,131,765,2821,124,687,0961,119,774,2431,116,338,1941,114,217,4371,038,782,710745,671,580
23215Stockholders Equity001,180,177,4261,173,099,2401,168,186,3871,164,750,3381,162,629,5811,087,194,854745,671,580
23383Tangible Book Value001,131,765,2821,124,687,0961,119,774,2431,116,338,1941,114,217,4371,038,782,710745,671,580
23353Long Term Provisions00153,1310056,39756,397070,457
23374Total Capitalization001,220,091,8001,212,644,4351,213,892,0471,216,505,3231,217,124,6911,099,430,434745,671,580
23469Other Equity Interest000008,744,276000
23393Ordinary Shares Number00141,784,040,338141,784,040,338141,784,040,338141,784,040,238141,784,040,238129,112,387,72081,411,579,467
23008Accumulated Depreciation00-14,895,815-13,060,760-12,236,542-11,411,991-10,592,854-9,248,372-8,551,374
23282Construction In Progress00119,066,174111,836,513107,890,329100,881,51189,511,862136,429,37512,173,805
23030Cash And Cash Equivalents009,683,3269,711,4066,944,5139,779,36710,169,54960,370,5512,171,078
23012Additional Paid In Capital00-205,233,875-205,233,875-205,233,875-205,233,875-205,233,875-222,741,259-293,641,834
23275Buildings And Improvements008,804,8157,999,3927,999,3917,999,3917,999,3927,999,3927,999,392
23126Long Term Equity Investment00312,393,425301,615,056301,625,903301,630,365301,630,365214,695,842191,100,321
23319Machinery Furniture Equipment0088,905,00387,902,93187,902,54087,900,44787,557,4913,642,3223,320,866
23098Goodwill And Other Intangible Assets0048,412,14448,412,14448,412,14448,412,14448,412,14448,412,1440
23261Total Equity Gross Minority Interest00973,102,881965,764,654960,749,339957,239,565955,117,537879,628,458486,703,645
23259Total Liabilities Net Minority Interest00153,325,143149,154,560134,784,387132,297,995125,116,714100,815,468101,439,727
23046Current Debt And Capital Lease Obligation0024,530,72017,690,04014,269,70010,849,3859,199,47033,642,9200
23124Long Term Debt And Capital Lease Obligation0039,914,37439,545,19545,705,66051,754,98554,495,11012,235,5800
23344Non Current Pension And Other Postretirement Benefit Plans004,657,7973,965,1743,965,1743,965,1743,965,1744,520,4314,315,949

Cash Flow (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26127Sale Of P P E05,981,98343,93647,4060
26185Free Cash Flow0-14,549,268-123,108,388-228,286,7991,469,875
26027Changes In Cash04,296-49,844,83058,265,7791,447,948
26182Issuance Of Debt012,690,10951,459,00047,341,0000
26016End Cash Position09,783,66310,169,54960,370,5512,171,078
26112Purchase Of P P E0-36,090,904-127,147,058-231,585,052-2,234,065
26183Repayment Of Debt0-10,849,385-3,642,920-1,462,5000
26005Capital Expenditure0-36,090,904-127,147,058-231,585,052-2,234,065
26012Financing Cash Flow014,646,24373,714,771287,405,6140
26013Investing Cash Flow0-36,183,583-127,598,271-232,438,088-2,255,992
26098Common Stock Issuance0061,214,796272,402,7820
26110Purchase Of Investment00000
26015Beginning Cash Position09,779,36760,370,5512,171,078752,333
26223Classesof Cash Payments0-32,958,232-5,588,290-7,287,401-3,645,509
26099Long Term Debt Issuance012,690,10951,459,00017,341,0000
26090Long Term Debt Payments0-10,849,385-3,642,920-1,462,5000
26101Short Term Debt Issuance00030,000,0000
26091Short Term Debt Payments00-30,000,00000
26181Issuance Of Capital Stock0061,214,796272,402,7820
26071Net Common Stock Issuance0061,214,796272,402,7820
26073Net Long Term Debt Issuance01,840,72447,816,08015,878,5000
26164Net Other Financing Charges012,805,519-5,316,105-30,875,6680
26165Net Other Investing Changes00-495,149-900,442-21,927
26119Net P P E Purchase And Sale0-33,041,677-127,103,122-231,537,646-2,234,065
26075Net Short Term Debt Issuance00-30,000,00030,000,0000
26072Net Issuance Payments Of Debt01,840,72417,816,08045,878,5000
26226Paymentson Behalfof Employees0-11,469,842-2,563,592-4,206,771-2,055,569
26063Effect Of Exchange Rate Changes0-100,337-356,172-66,306-29,203
26118Net Investment Purchase And Sale00000
26228Other Cash Paymentsfrom Operating Activities00000
26220Cash Flowsfromusedin Operating Activities Direct021,541,6364,038,6703,298,2533,703,940
26221Classesof Cash Receiptsfrom Operating Activities061,011,90711,644,44511,128,2617,793,682

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E05,981,9830-1,383,234-3,960,48211,325,69943,93647,4060
26185Free Cash Flow0-14,549,268-4,830,691-1,537,2822,852,398-9,720,780-123,108,388-228,286,7991,469,875
26027Changes In Cash04,2965,196,4182,735,608-2,824,077-402,822-49,844,83058,265,7791,447,948
26182Issuance Of Debt012,690,109954,73900051,459,00047,341,0000
26016End Cash Position09,783,6639,683,3269,711,4066,944,5139,779,36710,169,54960,370,5512,171,078
26112Purchase Of P P E0-36,090,904-10,122,176-6,068,002-108,503-10,918,392-127,147,058-231,585,052-2,234,065
26183Repayment Of Debt0-10,849,385-2,740,125-37,549,5550-1,090,210-3,642,920-1,462,5000
26005Capital Expenditure0-36,090,904-10,122,176-6,068,002-108,503-10,918,392-127,147,058-231,585,052-2,234,065
26012Financing Cash Flow014,646,24310,981,3686,706,495-3,025,625-1,305,33473,714,771287,405,6140
26013Investing Cash Flow0-36,183,583-11,076,435-8,501,607-2,759,353-295,100-127,598,271-232,438,088-2,255,992
26098Common Stock Issuance00000061,214,796272,402,7820
26110Purchase Of Investment00-954,259000000
26015Beginning Cash Position09,779,3674,563,7476,944,5139,779,36710,169,54960,370,5512,171,078752,333
26223Classesof Cash Payments0-32,958,232-13,354,211-9,208,363-5,360,994-3,299,596-5,588,290-7,287,401-3,645,509
26099Long Term Debt Issuance012,690,109954,73900051,459,00017,341,0000
26090Long Term Debt Payments0-10,849,385-2,740,125-7,549,5550-1,090,210-3,642,920-1,462,5000
26101Short Term Debt Issuance000000030,000,0000
26091Short Term Debt Payments000000-30,000,00000
26181Issuance Of Capital Stock00000061,214,796272,402,7820
26071Net Common Stock Issuance00000061,214,796272,402,7820
26073Net Long Term Debt Issuance01,840,724-1,785,386-2,740,125-2,629,010-1,090,21047,816,08015,878,5000
26164Net Other Financing Charges012,805,51912,766,7549,446,620-396,615-215,124-5,316,105-30,875,6680
26165Net Other Investing Changes000-1,050,3711,309,632-702,407-495,149-900,442-21,927
26119Net P P E Purchase And Sale0-33,041,677-10,122,176-7,451,236-4,068,985407,307-127,103,122-231,537,646-2,234,065
26075Net Short Term Debt Issuance000000-30,000,00030,000,0000
26072Net Issuance Payments Of Debt01,840,724-1,785,386-2,740,125-2,629,010-1,090,21017,816,08045,878,5000
26226Paymentson Behalfof Employees0-11,469,842-2,721,209-4,595,708-1,101,027-1,048,850-2,563,592-4,206,771-2,055,569
26063Effect Of Exchange Rate Changes0-100,337-76,83931,285-10,77712,640-356,172-66,306-29,203
26118Net Investment Purchase And Sale00-954,259000000
26228Other Cash Paymentsfrom Operating Activities00-4,373,748-449,34900000
26220Cash Flowsfromusedin Operating Activities Direct021,541,6365,291,4854,530,7202,960,9011,197,6124,038,6703,298,2533,703,940
26221Classesof Cash Receiptsfrom Operating Activities061,011,90720,301,92615,063,51710,037,9185,801,76311,644,44511,128,2617,793,682

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
BRMSPT Bumi Resources Minerals Tbk2024-04-15At close: 04:14PM WIB162163160161159.00 - 163.00159163114.00 - 226.00114226140,161,100167,277,08422,685,000,000,00011002Apr 12, 2024 - Apr 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-04-12At close: 04:14PM WIB162163160161159.00 - 163.00159163114.00 - 226.00114226140,161,100165,314,71122,685,000,000,0001842Apr 12, 2024 - Apr 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-04-11At close: 04:14PM WIB162163160161159.00 - 163.00159163114.00 - 226.00114226140,161,100163,603,38722,685,000,000,0001842Apr 12, 2024 - Apr 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-04-10At close: 04:14PM WIB162163160161159.00 - 163.00159163114.00 - 226.00114226140,161,100161,373,71022,685,000,000,0001842Apr 12, 2024 - Apr 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-04-05At close: 04:14PM WIB162163218137159.00 - 163.00159163114.00 - 226.00114226140,161,100156,610,35622,685,000,000,0001842Apr 12, 2024 - Apr 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-04-04At close: 04:14PM WIB155156208156156.00 - 163.00156163114.00 - 226.00114226337,552,200152,298,28922,969,000,000,0001852Apr 12, 2024 - Apr 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-04-03At close: 04:14PM WIB153156158100154.00 - 159.00154159114.00 - 226.00114226323,418,400148,155,13221,977,000,000,0001822Apr 12, 2024 - Apr 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-04-02At close: 04:11PM WIB152153177131151.00 - 154.00151154114.00 - 226.00114226212,633,800147,863,76521,693,000,000,0001812Apr 02, 2024 - Apr 03, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-04-01At close: 04:14PM WIB150152178130150.00 - 156.00150156114.00 - 226.00114226194,899,900146,721,07021,551,000,000,0001802Apr 12, 2024 - Apr 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-03-29At close: 04:14PM WIB151152202142149.00 - 153.00149153114.00 - 226.0011422673,467,700146,721,07021,268,000,000,0001792Apr 12, 2024 - Apr 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-03-28At close: 04:14PM WIB151152202142149.00 - 153.00149153114.00 - 226.0011422673,467,700147,230,02021,268,000,000,0001792Apr 12, 2024 - Apr 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-03-27At close: 04:14PM WIB152152150151150.00 - 153.00150153114.00 - 226.0011422678,710,700146,623,62921,409,000,000,0001792Apr 12, 2024 - Apr 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-03-26At close: 04:10PM WIB152152151152151.00 - 153.00151153114.00 - 226.0011422654,732,000148,587,47221,551,000,000,0001812Mar 26, 2024 - Mar 27, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-03-25At close: 04:12PM WIB153154151152151.00 - 154.00151154114.00 - 226.0011422655,622,400151,194,27021,551,000,000,0001812Mar 26, 2024 - Mar 27, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-03-22At close: 04:14PM WIB155155152153152.00 - 156.00152156114.00 - 226.00114226103,854,900152,044,95721,693,000,000,0001812Apr 12, 2024 - Apr 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-03-21At close: 04:14PM WIB1520000.0000 - 0.00000000148,706,3100102Apr 12, 2024 - Apr 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-03-14As of 01:51PM WIB. Market open.159159161162158.00 - 163.00158163114.00 - 226.00114226102,984,500165,004,35122,827,000,000,0001872Mar 15, 2024 - Mar 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-03-13At close: 04:13PM WIB163166160160159.00 - 166.00159166114.00 - 226.00114226215,255,000166,568,11022,544,000,000,0001852Mar 15, 2024 - Mar 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-03-11At close: 04:14PM WIB162163163164161.00 - 165.00161165114.00 - 226.00114226246,748,800165,432,12423,111,000,000,0001872Mar 15, 2024 - Mar 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-03-08At close: 04:14PM WIB162163163164161.00 - 165.00161165114.00 - 226.00114226246,748,800164,816,78123,111,000,000,0001862Mar 15, 2024 - Mar 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-03-05At close: 04:14PM WIB145146151152146.00 - 152.00146152114.00 - 226.00114226355,122,200153,986,70121,551,000,000,0001782Mar 15, 2024 - Mar 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-03-04At close: 04:14PM WIB140141145146141.00 - 149.00141149114.00 - 226.00114226348,652,400152,003,88620,559,000,000,0001772Mar 15, 2024 - Mar 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-03-01At close: 04:14PM WIB144145141142139.00 - 145.00139145114.00 - 226.0011422696,247,000155,313,27419,850,000,000,0001742Mar 15, 2024 - Mar 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-02-29At close: 04:13PM WIB143143143143138.00 - 145.00138145114.00 - 226.00114226148,800,600156,557,09620,417,000,000,0001772Mar 15, 2024 - Mar 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-02-28At close: 04:08PM WIB143144140141140.00 - 144.00140144114.00 - 226.0011422678,354,700161,511,23320,275,000,000,0001762Mar 15, 2024 - Mar 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-02-27At close: 04:12PM WIB145147143144142.00 - 151.00142151114.00 - 226.0011422648,273,400167,937,14720,275,000,000,0001762Mar 15, 2024 - Mar 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-02-26At close: 04:06PM WIB144144144145142.00 - 146.00142146114.00 - 226.0011422677,387,300177,405,93320,559,000,000,0001772Mar 15, 2024 - Mar 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk2024-02-23At close: 04:13PM WIB145145143142141.00 - 147.00141147114.00 - 226.00114226156,141,600176,127,20820,417,000,000,0001762Mar 15, 2024 - Mar 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk (BRMS.JK)2024-02-22At close: 04:11PM WIB144145144145142.00 - 148.00142148114.00 - 226.00114226106,897,300179,335,51020,559,000,000,0001782Mar 15, 2024 - Mar 16, 2024N/A (N/A)00N/A0
BRMSPT Bumi Resources Minerals Tbk (BRMS.JK)2024-02-21At close: 04:14PM WIB148148143144143.00 - 149.00143149114.00 - 226.0011422673,821,800186,592,20520,417,000,000,0001772Mar 15, 2024 - Mar 16, 2024N/A (N/A)00N/A0

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)
BRMSPT Bumi Resources Minerals Tbk2024-04-1522,690,000,000,00023,670,000,000,000100003115081,320,000100226114151176165,310,000241,180,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202330521146,640,0000318020,490,00013,920,0002-524,560,000067,380,00072017,450,00015,950,000
BRMSPT Bumi Resources Minerals Tbk2024-04-1222,690,000,000,00023,670,000,000,000100003115081,320,000100226114151176163,600,000194,010,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-04-1122,690,000,000,00023,670,000,000,000100003115081,320,000100226114151176161,370,000194,010,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-04-1022,690,000,000,00023,670,000,000,000100003115081,320,000100226114151176161,370,000194,010,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-04-0521,980,000,000,00022,960,000,000,00080003816375791002260152175152,300,000152,080,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-04-0421,690,000,000,00022,450,000,000,00080003816225661002260152175148,160,000128,390,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-04-0321,690,000,000,00022,450,000,000,00080003816225661002260152175147,860,000120,870,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-04-0221,550,000,000,00022,310,000,000,00080003816185621002260153175146,720,000137,640,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-04-0121,270,000,000,00022,020,000,000,00079003716115551002260153175146,720,000137,640,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-03-2921,270,000,000,00022,020,000,000,0007900371611555100226114153175147,230,000147,000,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-03-2821,410,000,000,00022,160,000,000,00080003816145591002260154175146,620,000149,610,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-03-2721,690,000,000,00022,440,000,000,00081003816225661002260154174148,590,000174,290,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-03-2621,690,000,000,00022,440,000,000,00081003816225661002260154174151,190,000226,880,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-03-2521,690,000,000,00022,440,000,000,0008100381622566100226114154174151,190,000226,880,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-03-2221,980,000,000,00022,720,000,000,00082003916305731002260155174148,710,000257,480,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-03-2121,550,000,000,00022,300,000,000,0008000381618562100226114155174148,710,000257,480,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-03-1422,540,000,000,00023,280,000,000,00085004016455871002260157173166,570,000226,490,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-03-1323,110,000,000,00023,860,000,000,00087004116616021002260157173165,940,000226,490,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-03-1123,110,000,000,00023,860,000,000,0008700411661602100226114157173166,210,000226,490,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-03-0822,970,000,000,00023,720,000,000,0008600401658598100226114158173164,820,000217,430,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-03-0519,850,000,000,00020,600,000,000,00074003515715191002260159172152,000,000111,940,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-03-0419,850,000,000,00020,600,000,000,0007400351571519100226114159172152,000,000111,940,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-03-0120,420,000,000,00021,160,000,000,0007700361587534100226114160172155,310,000112,820,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-02-2920,280,000,000,00021,020,000,000,00076003615835301-1527226114160172156,560,000114,190,00025,570,000,000141,780,000,00024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-02-2820,280,000,000,00021,020,000,000,00076003615835301002260162172167,940,000130,910,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-02-2720,560,000,000,00021,300,000,000,00077003715915371002260162172177,410,000133,710,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk2024-02-2620,420,000,000,00021,160,000,000,00077003615875341002260162172177,410,000133,710,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk (BRMS.JK)2024-02-2320,560,000,000,00021,300,000,000,00077003615915371002260163172179,340,000146,950,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk (BRMS.JK)2024-02-2220,420,000,000,00021,160,000,000,0007700361587534100226114163172179,340,000146,950,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000
BRMSPT Bumi Resources Minerals Tbk (BRMS.JK)2024-02-2120,980,000,000,00021,730,000,000,0007900371602548100226114164172186,590,000161,800,00025,570,000,000024,620,000,00048700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202349291236,070,0000508012,740,00017,680,0002869,710,000062,170,00062011,140,00046,770,000


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
2024-03-0515:49:001521521511521,945,400
2024-03-0515:48:001521521511522,509,300
2024-03-0515:47:001521521511516,085,000
2024-03-0515:46:001521521511524,025,300
2024-03-0515:45:001511511501519,872,500
2024-03-0515:44:001501511501511,297,500
2024-03-0515:43:0015015114915014,586,400
2024-03-0515:42:00149150149149384,900
2024-03-0515:41:00150150149149357,000
2024-03-0515:40:00150150149149253,000
2024-03-0515:39:001501501491495,952,200
2024-03-0515:38:00150150149150203,000
2024-03-0515:37:00149150149150616,800
2024-03-0515:36:00150150149150726,100
2024-03-0515:35:0015015014915071,400
2024-03-0515:34:001501501491491,293,300
2024-03-0515:33:00150150149149398,100
2024-03-0515:32:0014915014814918,837,000
2024-03-0515:31:001481491481492,775,100
2024-03-0515:30:00148148147148292,100

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
2024-03-0515:48:001521521511524,454,700
2024-03-0515:46:0015215215115110,110,300
2024-03-0515:44:0015015115015111,170,000
2024-03-0515:42:0014915114915014,971,300
2024-03-0515:40:00150150149149610,000
2024-03-0515:38:001501501491496,155,200
2024-03-0515:36:001501501491501,342,900
2024-03-0515:34:001501501491501,364,700
2024-03-0515:32:0014915014814919,235,100
2024-03-0515:30:001481491471493,067,200
2024-03-0515:28:101481481481480
2024-03-0515:28:00148148148148486,600
2024-03-0515:26:00148148148148484,000
2024-03-0515:24:00148148147148375,400
2024-03-0515:22:001471481471481,303,900
2024-03-0515:20:001481481471472,003,000
2024-03-0515:18:00147148147147355,800
2024-03-0515:16:00147148147147134,800
2024-03-0515:14:00147148147147238,300
2024-03-0515:12:0014714814714826,300
2024-03-0515:10:0014714714714740,800
2024-03-0515:08:0014714814714756,700
2024-03-0515:06:001481481471472,750,600
2024-03-0515:04:00148148148148533,800
2024-03-0515:02:001481481471481,000,400

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0015115215015222,492,100
2024-03-0515:40:0015015114915116,878,800
2024-03-0515:35:001501501491497,569,500
2024-03-0515:30:0014815014714923,595,600
2024-03-0515:28:101481481481480
2024-03-0515:25:001481481481481,122,300
2024-03-0515:20:001481481471483,530,600
2024-03-0515:15:00148148147147514,600
2024-03-0515:10:00147148147147269,500
2024-03-0515:05:001481481471472,907,700
2024-03-0515:00:001481491471482,155,800
2024-03-0514:55:001481491471489,762,800
2024-03-0514:50:00148149148148231,800
2024-03-0514:45:001481491481482,488,400
2024-03-0514:40:001481481481484,426,100
2024-03-0514:36:281481481481480
2024-03-0514:35:00148148148148250,400
2024-03-0514:30:001491491481483,125,600
2024-03-0514:25:00148149148148944,300
2024-03-0514:20:00148149148148135,800
2024-03-0514:15:001491491481487,733,200
2024-03-0514:10:001471481471482,372,700
2024-03-0514:05:00147148147148959,000
2024-03-0514:00:00148148147148563,000
2024-03-0513:55:001481481481481,238,600
2024-03-0513:50:001481481471482,574,200
2024-03-0513:45:00148148147147332,300
2024-03-0513:40:001481481471482,095,400

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0015115215015222,492,100
2024-03-0515:30:0014815114715148,043,900
2024-03-0515:28:101481481481480
2024-03-0515:15:001481481471485,167,500
2024-03-0515:00:001481491471475,333,000
2024-03-0514:45:0014814914714812,483,000
2024-03-0514:36:281481481481480
2024-03-0514:30:001491491481487,802,100
2024-03-0514:15:001491491481488,813,300
2024-03-0514:00:001481481471483,894,700
2024-03-0513:45:001481481471484,145,100
2024-03-0513:30:371481481481480
2024-03-0513:30:0014814914714811,293,800
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
2024-03-0511:59:581481481481480
2024-03-0511:45:0014714914714813,123,000
2024-03-0511:43:451481481481480
2024-03-0511:30:001481481471481,071,700
2024-03-0511:15:00148148147148906,100
2024-03-0511:00:0014814814614725,518,400
2024-03-0510:53:331481481481480
2024-03-0510:45:001481491471486,263,400
2024-03-0510:30:001481481471484,142,900
2024-03-0510:15:001481481471482,307,500
2024-03-0510:04:031481481481480

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0014815214715270,536,000
2024-03-0515:28:101481481481480
2024-03-0515:00:0014814914714810,500,500
2024-03-0514:36:281481481481480
2024-03-0514:30:0014914914714820,285,100
2024-03-0514:00:0014814914714812,708,000
2024-03-0513:30:371481481481480
2024-03-0513:30:0014814914714815,438,900
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:581481481481480
2024-03-0511:43:451481481481480
2024-03-0511:30:0014814914714814,194,700
2024-03-0511:00:0014814814614826,424,500
2024-03-0510:53:331481481481480
2024-03-0510:30:0014814914714810,406,300
2024-03-0510:04:031481481481480
2024-03-0510:00:0014814914714811,950,400
2024-03-0509:30:0014814914614843,567,800
2024-03-0509:17:561471471471470
2024-03-0509:00:0014614914614782,137,400
2024-03-0415:30:001441451441447,189,800
2024-03-0415:11:591451451451450
2024-03-0415:00:001451451441455,955,300
2024-03-0414:30:001441461441457,115,300
2024-03-0414:18:591451451451450
2024-03-0414:00:001451461441448,014,800
2024-03-0413:30:0014714714514619,111,000
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:28:101481481481480
2024-03-0515:00:0014815214715281,036,500
2024-03-0514:36:281481481481480
2024-03-0514:00:0014814914714832,993,100
2024-03-0513:30:371481481481480
2024-03-0513:00:0014814914714815,438,900
2024-03-0512:00:0000000
2024-03-0511:59:581481481481480
2024-03-0511:43:451481481481480
2024-03-0511:00:0014814914614840,619,200
2024-03-0510:53:331481481481480
2024-03-0510:04:031481481481480
2024-03-0510:00:0014814914714822,356,700
2024-03-0509:17:561471471471470
2024-03-0509:00:00146149146148125,705,200
2024-03-0415:11:591451451451450
2024-03-0415:00:0014514514414413,144,500
2024-03-0414:18:591451451451450
2024-03-0414:00:0014514614414515,130,100
2024-03-0413:00:0014714714514619,111,000
2024-03-0412:00:0000000
2024-03-0411:59:351461461461460
2024-03-0411:43:401461461461460
2024-03-0411:00:001471471461465,704,900
2024-03-0410:56:041461461461460
2024-03-0410:07:151461461461460
2024-03-0410:00:0014714714514656,394,000
2024-03-0409:10:451471471471470
2024-03-0409:00:00141149141146127,785,100
2024-03-0116:00:001401401401400

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001441441441440
2024-05-0815:43:191461461461460
2024-05-0815:00:0014414614314426,451,800
2024-05-0814:46:491451451451450
2024-05-0813:51:401471471471470
2024-05-0813:30:0014614714414564,778,600
2024-05-0812:00:0000000
2024-05-0811:59:581461461461460
2024-05-0811:23:241461461461460
2024-05-0810:40:281461461461460
2024-05-0810:30:0014614714514644,286,800
2024-05-0809:54:591501501501500
2024-05-0809:09:291511511511510
2024-05-0809:00:0015115214514674,157,900
2024-05-0716:00:0000000
2024-05-0715:00:0015015115015127,162,400
2024-05-0714:55:351511511511510
2024-05-0714:00:231521521521520
2024-05-0713:30:0015215215015022,001,100
2024-05-0712:00:0000000
2024-05-0711:59:581511511511510
2024-05-0711:24:121521521521520
2024-05-0710:35:591521521521520
2024-05-0710:30:0015115415115140,072,000
2024-05-0709:52:311521521521520
2024-05-0709:09:131511511511510
2024-05-0709:00:0015015215015218,378,000
2024-05-0615:17:501511511511510
2024-05-0615:00:0015115114914927,351,800
2024-05-0614:37:021511511511510

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00151152143144212,830,900
2024-05-0709:00:00150154150151110,424,800
2024-05-0609:00:00151152149149103,708,100
2024-05-0309:00:00153155149150107,017,900
2024-05-0209:00:00155156150151112,078,600
2024-04-3009:00:00153155151153121,517,400
2024-04-2909:00:00151152148152120,180,300
2024-04-2609:00:00153156150151102,952,000
2024-04-2509:00:00158159152153120,266,600
2024-04-2409:00:00155160155156175,172,900
2024-04-2309:00:00154160154155252,507,700
2024-04-2209:00:00159162153154204,876,300
2024-04-1909:00:00162163157159246,789,600
2024-04-1809:00:00166166158159280,985,800
2024-04-1709:00:00170171164165299,310,700
2024-04-1609:00:00160171160170581,700,200
2024-04-0509:00:00163163159160140,161,100
2024-04-0409:00:00156163156162334,774,600
2024-04-0309:00:00156159154155323,418,400
2024-04-0209:00:00153154151153212,633,800
2024-04-0109:00:00152156150152194,914,500
2024-03-2809:00:0015215314915073,467,700
2024-03-2709:00:0015215315015178,710,700
2024-03-2609:00:0015315315115254,732,000
2024-03-2509:00:0015415415115255,622,400
2024-03-2209:00:00155156152153103,555,800
2024-03-2109:00:00155158154155285,187,200
2024-03-2009:00:00155155149152138,517,900
2024-03-1909:00:0015315615215386,563,900
2024-03-1809:00:00155156150152137,406,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00150154150151110,424,800
2024-05-0609:00:00151152149149103,708,100
2024-05-0309:00:00153155149150107,017,900
2024-05-0209:00:00155156150151112,078,600
2024-04-3009:00:00153155151153121,517,400
2024-04-2909:00:00151152148152120,180,300
2024-04-2609:00:00153156150151102,952,000
2024-04-2509:00:00158159152153120,266,600
2024-04-2409:00:00155160155156175,172,900
2024-04-2309:00:00154160154155252,507,700
2024-04-2209:00:00159162153154204,876,300
2024-04-1909:00:00162163157159246,789,600
2024-04-1809:00:00166166158159280,985,800
2024-04-1709:00:00170171164165299,310,700
2024-04-1609:00:00160171160170581,700,200
2024-04-0509:00:00163163159160140,161,100
2024-04-0409:00:00156163156162334,774,600
2024-04-0309:00:00156159154155323,418,400
2024-04-0209:00:00153154151153212,633,800
2024-04-0109:00:00152156150152194,914,500
2024-03-2809:00:0015215314915073,467,700
2024-03-2709:00:0015215315015178,710,700
2024-03-2609:00:0015315315115254,732,000
2024-03-2509:00:0015415415115255,622,400
2024-03-2209:00:00155156152153103,555,800
2024-03-2109:00:00155158154155285,187,200
2024-03-2009:00:00155155149152138,517,900
2024-03-1909:00:0015315615215386,563,900
2024-03-1809:00:00155156150152137,406,900
2024-03-1509:00:00162163152153362,597,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00151152149149103,708,100
2024-04-2800:00:00151156148150460,794,200
2024-04-2100:00:00159162150151855,775,500
2024-04-1400:00:001601711571591,408,786,300
2024-04-0700:00:001601601601600
2024-03-3100:00:001521631501601,205,902,400
2024-03-2400:00:00154154149150262,532,800
2024-03-1700:00:00155158149153751,231,700
2024-03-1000:00:00166166152153744,910,800
2024-03-0300:00:001411651411631,816,037,700
2024-02-2500:00:00144151138140448,825,600
2024-02-1800:00:00150153141144670,536,500
2024-02-1100:00:00144152144150561,218,400
2024-02-0400:00:00146148139144500,819,200
2024-01-2800:00:00147161146146739,527,400
2024-01-2100:00:00168168145146733,865,200
2024-01-1400:00:00173175166166491,586,700
2024-01-0700:00:00176177170173296,567,400
2023-12-3100:00:00170180170176492,162,700
2023-12-2400:00:00168177168170370,784,100
2023-12-1700:00:001771781621681,026,062,500
2023-12-1000:00:001931941721771,658,128,700
2023-12-0300:00:002062121911931,114,332,500
2023-11-2600:00:001872121871991,811,358,800
2023-11-1900:00:001801951701871,060,895,100
2023-11-1200:00:00173183170180545,245,500
2023-11-0500:00:00189193172172802,885,400
2023-10-2900:00:00180198180190820,276,700
2023-10-2200:00:00200200187190516,565,300
2023-10-1500:00:001952041911981,207,865,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00155156150151112,078,600
2024-03-3100:00:001521711481533,712,161,900
2024-02-2900:00:001451661391503,670,960,000
2024-01-3100:00:001551591381442,367,955,300
2023-12-3100:00:001701801451552,470,906,800
2023-11-3000:00:002022121621704,286,966,700
2023-10-3100:00:001942121702024,473,107,600
2023-09-3000:00:002102141731944,768,974,600
2023-08-3100:00:0019622619421213,135,138,200
2023-07-3100:00:0017221416819511,828,981,800
2023-06-3000:00:001381861331717,009,467,200
2023-05-3100:00:001161501161363,961,791,900
2023-04-3000:00:001611631141163,303,786,600
2023-03-3100:00:00156162155162121,682,100
2023-02-2800:00:00169173168170165,954,400
2023-01-3100:00:0016216316016398,267,500
2022-12-3100:00:0016220414718411,763,455,900
2022-11-3000:00:001831921581593,599,344,400
2022-10-3100:00:001821931661836,279,572,100
2022-09-3000:00:0013919313218119,707,441,200
2022-08-3100:00:0025225214014012,417,528,400
2022-07-3100:00:002362622202488,745,139,700
2022-06-3000:00:002442522142347,241,067,600
2022-05-3100:00:0022830420624621,134,729,800
2022-04-3000:00:002242321992286,794,371,800
2022-03-3100:00:0019827819622413,712,730,200
2022-02-2800:00:0018622015319823,036,203,600
2022-01-3100:00:0013919413018414,309,853,800
2021-12-3100:00:001171459913914,272,582,900
2021-11-3000:00:0010712010211614,526,417,284

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00155156150151112,078,600
2024-03-3100:00:001521711481523,590,644,500
2024-02-2900:00:001451661391503,670,960,000
2024-01-3100:00:001551711381539,751,077,200
2023-12-3100:00:001701801381508,509,822,100
2023-11-3000:00:002022121381449,125,828,800
2023-10-3100:00:0019421214515511,230,981,100
2023-09-3000:00:0021021416217013,529,048,900
2023-08-3100:00:0019622617020222,377,220,400
2023-07-3100:00:0017222616819429,733,094,600
2023-06-3000:00:0013822613321231,973,587,200
2023-05-3100:00:0011621411619522,800,240,900
2023-04-3000:00:0016118611417114,275,045,700
2023-03-3100:00:001621651141367,336,940,300
2023-02-2800:00:001691761141165,422,529,900
2023-01-3100:00:001641761471625,407,109,900
2022-10-3100:00:0018220414718421,642,372,400
2022-07-3100:00:0023626213218140,870,109,300
2022-04-3000:00:0022430419923435,170,169,200
2022-01-3100:00:0013927813022451,058,787,600
2021-10-3100:00:00911459013942,088,822,713
2021-07-3100:00:0090101799133,225,825,903
2021-04-3000:00:0088123768954,688,856,172
2021-01-3100:00:007289648619,342,727,135



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



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