for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
NICLPT PAM Mineral Tbk
MKNTPT Mitra Komunikasi Nusantara Tbk
INKPPT Indah Kiat Pulp & Paper Tbk
BPIIPT Batavia Prosperindo Internasional Tbk
BOLAPT Bali Bintang Sejahtera 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


BYAN - PT Bayan Resources Tbk.

Sector : Energy      Industry : Thermal Coal

PT Bayan Resources Tbk., together with its subsidiaries, engages in the coal mining and sale in Indonesia. It operates through Coal and Non-Coal segments. The company produces high calorific value coal, sub-bituminous low-sulphur, bituminous, low-ash coal, and other products. It is also involved in the provision of mining contractor, coal transshipment and other port, power supply, and trading services. PT Bayan Resources Tbk. was founded in 1973 and is headquartered in Jakarta, Indonesia.
Stock CodeCompany Name
ABMMPT ABM Investama Tbk
IATAPT MNC Energy Investments Tbk
TOBAPT TBS Energi Utama Tbk
CNKOPT Exploitasi Energi Indonesia Tbk
AIMSPT Akbar Indo Makmur Stimec Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
102Enterprises Value E B I T D A Ratio12921899,695
14008Pe Ratio2292521
40001Market Cap6630,000,031,500,000663,333,366,500,000700,000,035,000,000
14012Pb Ratio7192119
14010Ps Ratio16121010
40002Enterprise Value17625,786,358,033,849658,501,002,686,124679,292,357,111,439
101Enterprises Value Revenue Ratio221210501,149

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
102Enterprises Value E B I T D A Ratio1292021151115899,695
14008Pe Ratio229242520152121
40001Market Cap6630,000,031,500,000633,333,365,000,000663,333,366,500,000629,166,698,125,000516,666,692,500,000692,500,034,625,000700,000,035,000,000
14012Pb Ratio719192122152019
14010Ps Ratio16121010971010
40002Enterprise Value17625,786,358,033,849628,415,586,450,538658,501,002,686,124625,426,970,280,126498,283,569,711,018672,593,776,624,060679,292,357,111,439
101Enterprises Value Revenue Ratio221210109710501,149

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T01,637,234,551419,156,8362,945,621,9491,643,868,856457,536,136
20091Net Income01,238,583,086328,073,8312,178,474,6211,212,763,808328,738,867
29004Basic E P S000000
20190E B I T D A01,638,876,128419,796,9022,946,807,2951,645,380,381459,987,659
20046Gross Profit01,664,223,263340,106,5093,160,068,8831,746,453,226462,865,774
29009Diluted E P S000000
20136Pretax Income01,632,968,496417,179,3692,945,310,0611,627,573,741426,635,647
20145Tax Provision0353,387,65488,921,256643,704,514361,616,39982,175,777
20100Total Revenue03,581,375,403824,260,1514,703,622,0382,852,219,9281,395,113,268
20164Total Expenses01,974,201,303406,361,3511,761,465,8521,173,944,0781,110,039,361
20013Cost Of Revenue01,917,152,140484,153,6421,543,553,1551,105,766,702932,247,494
20177Interest Income025,388,2346,590,84414,791,5544,110,6364,960,646
20057Interest Expense04,266,0551,977,467311,88816,295,11530,900,489
20109Operating Income01,607,174,100417,898,8002,942,156,1861,678,275,850285,073,907
20316Normalized Income01,237,782,697328,073,8312,173,176,6721,233,093,489194,821,895
20108Operating Expense057,049,163-77,792,291217,912,69768,177,376177,791,867
20112Operating Revenue03,581,375,403824,260,1514,703,622,0382,852,219,9281,395,113,268
20087Minority Interests0-40,997,756-184,282-123,130,926-53,193,534-15,721,003
20418Tax Rate For Calcs000000
20095Net Interest Income018,757,7813,893,04012,117,616-19,937,111-30,994,033
20416Total Unusual Items01,021,43606,779,660-26,136,785165,864,761
29010Basic Average Shares033,333,335,00033,333,335,00033,333,335,00033,333,335,00033,333,335,000
20269Other Special Charges0-1,021,4360-6,779,66026,136,7850
29011Diluted Average Shares033,333,335,00033,333,335,00033,333,335,00033,333,335,00033,333,335,000
20420Normalized E B I T D A01,637,854,692419,796,9022,940,027,6351,671,517,166294,122,898
20162Special Income Charges01,021,43606,779,660-26,136,785165,864,761
20315Reconciled Depreciation01,641,577640,0661,185,3461,511,5252,451,523
20368Total Other Finance Cost02,364,398720,3372,362,0507,752,6325,054,190
20314Reconciled Cost Of Revenue01,917,152,140484,153,6421,543,553,1551,105,766,702932,247,494
20419Tax Effect Of Unusual Items0221,04701,481,711-5,807,10431,947,789
20225Impairment Of Capital Assets00000-165,864,761
20018Depreciation Income Statement01,641,577640,0661,185,3461,511,5252,451,523
20075Interest Income Non Operating025,388,2346,590,84414,791,5544,110,6364,960,646
20158Selling And Marketing Expense0-28,442,512-87,970,088140,417,24630,000,319146,718,408
20064Interest Expense Non Operating04,266,0551,977,467311,88816,295,11530,900,489
20093Net Income Common Stockholders01,238,583,086328,073,8312,178,474,6211,212,763,808328,738,867
20094Net Income Continuous Operations01,279,580,842328,258,1132,301,605,5471,265,957,342344,459,870
20045General And Administrative Expense016,097,98710,093,09811,933,23110,230,40311,445,899
20159Selling General And Administration0-12,344,525-77,876,990152,350,47740,230,722158,164,307
20412Other Non Operating Income Expenses06,255,068-5,889,4382,915,218-1,528,6052,639,850
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders01,238,583,086328,073,8312,178,474,6211,212,763,808328,738,867
20417Total Unusual Items Excluding Goodwill01,021,43606,779,660-26,136,785165,864,761
20077Net Non Operating Interest Income Expense018,757,7813,893,04012,117,616-19,937,111-30,994,033
20346Net Income Including Noncontrolling Interests01,279,580,842328,258,1132,301,605,5471,265,957,342344,459,870
20019Depreciation And Amortization In Income Statement01,641,577640,0661,185,3461,511,5252,451,523
20309Net Income From Continuing And Discontinued Operation01,238,583,086328,073,8312,178,474,6211,212,763,808328,738,867
20331Net Income From Continuing Operation Net Minority Interest01,238,583,086328,073,8312,178,474,6211,212,763,808328,738,867

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T01,637,234,551280,130,635419,156,836240,957,860403,558,287573,561,5682,945,621,9491,643,868,856457,536,136
20091Net Income01,238,583,086210,642,038328,073,831186,655,271304,938,987418,914,9972,178,474,6211,212,763,808328,738,867
29004Basic E P S0000000000
20190E B I T D A01,638,876,128280,560,991419,796,902241,301,000403,894,866573,883,3602,946,807,2951,645,380,381459,987,659
20046Gross Profit01,664,223,263312,155,058340,106,509260,635,129471,134,168592,347,4573,160,068,8831,746,453,226462,865,774
29009Diluted E P S0000000000
20136Pretax Income01,632,968,496274,329,867417,179,369240,902,302401,325,257573,561,5682,945,310,0611,627,573,741426,635,647
20145Tax Provision0353,387,65457,060,62488,921,25652,029,51387,446,921124,989,964643,704,514361,616,39982,175,777
20100Total Revenue03,581,375,403769,126,484824,260,151717,870,774990,220,9051,049,023,5734,703,622,0382,852,219,9281,395,113,268
20164Total Expenses01,974,201,303480,093,319406,361,351476,988,814590,855,889499,995,2491,761,465,8521,173,944,0781,110,039,361
20013Cost Of Revenue01,917,152,140456,971,426484,153,642457,235,645519,086,737456,676,1161,543,553,1551,105,766,702932,247,494
20177Interest Income025,388,2345,689,2206,590,8443,694,4496,828,3798,274,56214,791,5544,110,6364,960,646
20057Interest Expense04,266,0555,800,7681,977,46755,5582,233,0300311,88816,295,11530,900,489
20109Operating Income01,607,174,100289,033,165417,898,800240,881,960399,365,016549,028,3242,942,156,1861,678,275,850285,073,907
20316Normalized Income01,237,782,697210,642,038328,073,831185,854,442304,938,987412,889,5102,173,176,6721,233,093,489194,821,895
20108Operating Expense057,049,16323,121,893-77,792,29119,753,16971,769,15243,319,133217,912,69768,177,376177,791,867
20112Operating Revenue03,581,375,403769,126,484824,260,151717,870,774990,220,9051,049,023,5734,703,622,0382,852,219,9281,395,113,268
20087Minority Interests0-40,997,756-6,627,205-184,282-2,217,518-8,939,349-29,656,607-123,130,926-53,193,534-15,721,003
20418Tax Rate For Calcs0000000000
20095Net Interest Income018,757,781-786,8983,893,0403,054,1974,162,9577,647,58712,117,616-19,937,111-30,994,033
20416Total Unusual Items01,021,436001,021,43607,704,4286,779,660-26,136,785165,864,761
29010Basic Average Shares033,333,335,00033,333,335,00033,333,335,00033,333,335,000033,333,335,00033,333,335,00033,333,335,00033,333,335,000
20269Other Special Charges0-1,021,43600-1,154,1250-7,704,428-6,779,66026,136,7850
29011Diluted Average Shares033,333,335,00033,333,335,00033,333,335,00033,333,335,000033,333,335,00033,333,335,00033,333,335,00033,333,335,000
20420Normalized E B I T D A01,637,854,692280,560,991419,796,902240,279,564403,894,866566,178,9322,940,027,6351,671,517,166294,122,898
20162Special Income Charges01,021,436001,021,43607,704,4286,779,660-26,136,785165,864,761
20315Reconciled Depreciation01,641,577430,356640,066343,140336,579321,7921,185,3461,511,5252,451,523
20368Total Other Finance Cost02,364,398675,350720,337584,694432,392626,9752,362,0507,752,6325,054,190
20314Reconciled Cost Of Revenue01,917,152,140456,971,426484,153,642457,235,645519,086,737456,676,1161,543,553,1551,105,766,702932,247,494
20419Tax Effect Of Unusual Items0221,04700220,60701,678,9411,481,711-5,807,10431,947,789
20225Impairment Of Capital Assets000000000-165,864,761
20018Depreciation Income Statement01,641,577430,356640,066343,140336,579321,7921,185,3461,511,5252,451,523
20075Interest Income Non Operating025,388,2345,689,2206,590,8443,694,4496,828,3798,274,56214,791,5544,110,6364,960,646
20158Selling And Marketing Expense0-28,442,51210,983,173-87,970,08810,916,00614,690,20933,921,361140,417,24630,000,319146,718,408
20064Interest Expense Non Operating04,266,0555,800,7681,977,46755,5582,233,0300311,88816,295,11530,900,489
20093Net Income Common Stockholders01,238,583,086210,642,038328,073,831186,655,271304,938,987418,914,9972,178,474,6211,212,763,808328,738,867
20094Net Income Continuous Operations01,279,580,842217,269,243328,258,113188,872,789313,878,336448,571,6042,301,605,5471,265,957,342344,459,870
20045General And Administrative Expense016,097,9874,701,15010,093,0982,251,3172,331,5021,514,39111,933,23110,230,40311,445,899
20159Selling General And Administration0-12,344,52515,684,323-77,876,99013,167,32317,021,71135,435,752152,350,47740,230,722158,164,307
20412Other Non Operating Income Expenses06,255,0681,668,658-5,889,4382,479,3631,425,824534,8912,915,218-1,528,6052,639,850
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders01,238,583,086210,642,038328,073,831186,655,271304,938,987418,914,9972,178,474,6211,212,763,808328,738,867
20417Total Unusual Items Excluding Goodwill01,021,436001,021,43607,704,4286,779,660-26,136,785165,864,761
20077Net Non Operating Interest Income Expense018,757,781-786,8983,893,0403,054,1974,162,9577,647,58712,117,616-19,937,111-30,994,033
20346Net Income Including Noncontrolling Interests01,279,580,842217,269,243328,258,113188,872,789313,878,336448,571,6042,301,605,5471,265,957,342344,459,870
20019Depreciation And Amortization In Income Statement01,641,577430,356640,066343,140336,579321,7921,185,3461,511,5252,451,523
20309Net Income From Continuing And Discontinued Operation01,238,583,086210,642,038328,073,831186,655,271304,938,987418,914,9972,178,474,6211,212,763,808328,738,867
20331Net Income From Continuing Operation Net Minority Interest01,238,583,086210,642,038328,073,831186,655,271304,938,987418,914,9972,178,474,6211,212,763,808328,738,867

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt0000010,933,190
23165Payables00821,459,5441,655,754,199364,029,059144,152,466
23139Net P P E001,118,261,154957,789,955814,541,143720,800,066
23351Properties00518,782,726510,794,455511,652,380509,441,032
23386Total Debt00396,874,32300401,553,582
23100Gross P P E002,035,229,7211,771,261,6901,571,678,9151,466,000,391
23038Common Stock0035,685,80935,685,80935,685,80935,685,809
23045Current Debt00396,874,323000
23532Share Issued0033,333,335,00033,333,335,00033,333,335,00033,333,335,000
23220Total Assets003,444,319,8163,945,458,8652,433,712,1911,619,725,022
23027Capital Stock0035,685,80935,685,80935,685,80935,685,809
23382Other Payable009,713,25181,866,5282,650,02444,258,788
23028Cash Financial00734,954,9301,826,876,780980,507,356383,810,000
23123Long Term Debt00000394,743,190
23179Prepaid Assets00451,679,07643,144,24290,774,353122,105,306
23385Working Capital00562,595,949568,902,612965,450,989532,579,544
23000Accounts Payable00193,432,921122,205,84988,093,70162,973,537
23029Cash Equivalents0001,825,455,148979,567,153382,362,307
23245Invested Capital002,278,211,2891,894,546,9411,800,178,9201,226,184,861
23340Other Properties0012,003,8998,594,9807,727,5787,217,104
23291Dividends Payable00500,000,0251,000,000,05000
23132Minority Interest0097,481,236100,743,60662,727,45430,112,103
23342Other Receivables0011,296,70511,503,79436,924,6198,273,186
23204Retained Earnings001,750,131,7991,811,923,6901,633,761,316720,360,894
23217Total Tax Payable00118,313,347451,681,772273,285,33436,920,141
23001Accounts Receivable00319,063,755400,703,566215,449,936153,511,248
23280Common Stock Equity001,881,336,9661,894,546,9411,800,178,920831,441,671
23403Net Tangible Assets001,881,336,9661,894,546,9411,800,178,920831,441,671
23215Stockholders Equity001,881,336,9661,894,546,9411,800,178,920831,441,671
23383Tangible Book Value001,881,336,9661,894,546,9411,800,178,920831,441,671
23353Long Term Provisions0031,934,92426,627,06824,931,93920,148,918
23374Total Capitalization001,881,336,9661,894,546,9411,800,178,9201,226,184,861
23312Land And Improvements0033,983,99333,490,13313,501,5918,131,702
23469Other Equity Interest001,934,6141,934,6141,934,6141,934,614
23393Ordinary Shares Number0033,333,335,00033,333,335,00033,333,335,00033,333,335,000
23395Treasury Shares Number000000
23008Accumulated Depreciation00-916,968,567-813,471,735-757,137,772-745,200,325
23282Construction In Progress00145,248,934268,246,928130,804,11034,071,447
23380Capital Lease Obligations000006,810,392
23030Cash And Cash Equivalents00734,954,9301,826,876,780980,507,356383,810,000
23262Gross Accounts Receivable00319,560,013401,192,980215,983,706155,034,726
23012Additional Paid In Capital00191,683,185200,202,189200,202,189200,202,189
23275Buildings And Improvements00600,099,916347,852,848339,338,681314,002,249
23319Machinery Furniture Equipment00725,110,253602,282,346568,654,575593,136,857
23048Current Capital Lease Obligation000001,552,901
23127Long Term Capital Lease Obligation000005,257,491
23261Total Equity Gross Minority Interest001,978,818,2021,995,290,5471,862,906,374861,553,774
23067Non Current Deferred Taxes Liabilities0082,785,82281,929,48382,024,17874,661,331
23259Total Liabilities Net Minority Interest001,465,501,6141,950,168,318570,805,817758,171,248
23046Current Debt And Capital Lease Obligation00396,874,323001,552,901
23266Allowance For Doubtful Accounts Receivable00-496,258-489,414-533,770-1,523,478
23124Long Term Debt And Capital Lease Obligation00000400,000,681
23344Non Current Pension And Other Postretirement Benefit Plans0012,182,70210,091,14210,867,90012,582,558

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt00000000010,933,190
23165Payables00240,283,751821,459,544303,894,310331,938,070637,591,4551,655,754,199364,029,059144,152,466
23139Net P P E001,140,235,4521,118,261,1541,052,014,9931,016,867,678985,245,373957,789,955814,541,143720,800,066
23351Properties00520,426,389518,782,726518,084,090516,945,550514,359,058510,794,455511,652,380509,441,032
23386Total Debt00137,249,296396,874,323074,118,927000401,553,582
23100Gross P P E002,081,009,1202,035,229,7211,915,843,8361,863,315,4681,815,415,3901,771,261,6901,571,678,9151,466,000,391
23038Common Stock0035,685,80935,685,80935,685,80935,685,80935,685,80935,685,80935,685,80935,685,809
23045Current Debt00137,249,296396,874,323074,118,9270000
23532Share Issued0033,333,335,00033,333,335,00033,333,335,00033,333,335,00033,333,335,00033,333,335,00033,333,335,00033,333,335,000
23220Total Assets002,853,512,8163,444,319,8162,831,458,0172,744,272,7883,473,897,6903,945,458,8652,433,712,1911,619,725,022
23027Capital Stock0035,685,80935,685,80935,685,80935,685,80935,685,80935,685,80935,685,80935,685,809
23382Other Payable006,072,4989,713,2517,952,33315,958,68821,988,26681,866,5282,650,02444,258,788
23028Cash Financial00399,179,666734,954,930309,469,411315,578,5691,219,201,7931,826,876,780980,507,356383,810,000
23123Long Term Debt000000000394,743,190
23179Prepaid Assets00188,400,785451,679,076501,395,641393,617,475177,243,00843,144,24290,774,353122,105,306
23385Working Capital00749,488,118562,595,949814,191,429662,964,5721,106,466,391568,902,612965,450,989532,579,544
23000Accounts Payable00132,143,504193,432,921175,827,225124,958,154111,640,581122,205,84988,093,70162,973,537
23029Cash Equivalents0000307,374,75038,545,440139,674,7571,825,455,148979,567,153382,362,307
23245Invested Capital002,229,023,9202,278,211,2892,062,997,7101,947,003,3282,357,649,8671,894,546,9411,800,178,9201,226,184,861
23340Other Properties0012,571,66012,003,89911,785,24910,555,4619,174,6418,594,9807,727,5787,217,104
23291Dividends Payable000500,000,0250001,000,000,05000
23132Minority Interest00104,108,44197,481,236103,827,644101,610,126130,400,213100,743,60662,727,45430,112,103
23342Other Receivables007,859,92011,296,70512,580,77618,209,8175,750,08711,503,79436,924,6198,273,186
23204Retained Earnings001,960,569,4571,750,131,7991,922,268,7981,735,652,4902,230,751,8561,811,923,6901,633,761,316720,360,894
23217Total Tax Payable00102,067,749118,313,347120,114,752191,021,228503,962,608451,681,772273,285,33436,920,141
23001Accounts Receivable00239,097,649319,063,755200,316,678413,195,108417,824,711400,703,566215,449,936153,511,248
23280Common Stock Equity002,091,774,6241,881,336,9662,062,997,7101,872,884,4012,357,649,8671,894,546,9411,800,178,920831,441,671
23403Net Tangible Assets002,091,774,6241,881,336,9662,062,997,7101,872,884,4012,357,649,8671,894,546,9411,800,178,920831,441,671
23215Stockholders Equity002,091,774,6241,881,336,9662,062,997,7101,872,884,4012,357,649,8671,894,546,9411,800,178,920831,441,671
23383Tangible Book Value002,091,774,6241,881,336,9662,062,997,7101,872,884,4012,357,649,8671,894,546,9411,800,178,920831,441,671
23353Long Term Provisions0032,230,35931,934,92429,820,19729,651,25628,586,13926,627,06824,931,93920,148,918
23374Total Capitalization002,091,774,6241,881,336,9662,062,997,7101,872,884,4012,357,649,8671,894,546,9411,800,178,9201,226,184,861
23312Land And Improvements0033,983,99333,983,99336,560,00336,358,16436,358,16433,490,13313,501,5918,131,702
23469Other Equity Interest001,934,6141,934,6141,934,6141,934,6141,934,6141,934,6141,934,6141,934,614
23393Ordinary Shares Number0033,333,335,00033,333,335,00033,333,335,00033,333,335,00033,333,335,00033,333,335,00033,333,335,00033,333,335,000
23395Treasury Shares Number0000000000
23008Accumulated Depreciation00-940,773,668-916,968,567-863,828,843-846,447,790-830,170,017-813,471,735-757,137,772-745,200,325
23282Construction In Progress00117,772,272145,248,934140,744,534310,524,917290,198,270268,246,928130,804,11034,071,447
23380Capital Lease Obligations0000000006,810,392
23030Cash And Cash Equivalents00399,179,666734,954,930309,469,411315,578,5691,219,201,7931,826,876,780980,507,356383,810,000
23262Gross Accounts Receivable00239,593,907319,560,013200,809,514413,687,944418,314,125401,192,980215,983,706155,034,726
23012Additional Paid In Capital00191,683,185191,683,185200,202,189200,202,189200,202,189200,202,189200,202,189200,202,189
23275Buildings And Improvements00628,416,151600,099,916529,334,150356,849,378352,409,841347,852,848339,338,681314,002,249
23319Machinery Furniture Equipment00767,838,655725,110,253679,335,810632,081,998612,915,416602,282,346568,654,575593,136,857
23048Current Capital Lease Obligation0000000001,552,901
23127Long Term Capital Lease Obligation0000000005,257,491
23261Total Equity Gross Minority Interest002,195,883,0651,978,818,2022,166,825,3541,974,494,5272,488,050,0801,995,290,5471,862,906,374861,553,774
23067Non Current Deferred Taxes Liabilities0082,683,08882,785,82281,724,65681,772,37181,847,58181,929,48382,024,17874,661,331
23259Total Liabilities Net Minority Interest00657,629,7511,465,501,614664,632,663769,778,261985,847,6101,950,168,318570,805,817758,171,248
23046Current Debt And Capital Lease Obligation00137,249,296396,874,323074,118,9270001,552,901
23266Allowance For Doubtful Accounts Receivable00-496,258-496,258-492,836-492,836-489,414-489,414-533,770-1,523,478
23124Long Term Debt And Capital Lease Obligation000000000400,000,681
23344Non Current Pension And Other Postretirement Benefit Plans0012,482,10512,182,70211,902,16411,720,34611,115,84410,091,14210,867,90012,582,558

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E01,318,799380,5191,125,886256,145204,252
26185Free Cash Flow0515,634,66968,425,1911,931,631,8911,332,886,507270,685,487
26027Changes In Cash0-921,004,724455,483,132860,873,407597,003,522209,553,049
26182Issuance Of Debt0545,000,000400,000,000100,000,000100,000,000400,000,000
26016End Cash Position0917,343,776917,343,7761,826,876,780980,507,356383,810,000
26112Purchase Of P P E0-215,769,322-63,776,825-198,000,135-177,204,425-90,289,514
26183Repayment Of Debt0-145,000,0000-100,000,000-500,000,000-365,000,000
26005Capital Expenditure0-215,769,322-63,776,825-198,000,135-177,204,425-90,289,514
26007Cash Dividends Paid0-1,800,000,0900-1,000,000,050-300,000,015-66,666,670
26012Financing Cash Flow0-1,447,235,216390,719,310-1,086,198,782-748,667,323-50,827,310
26013Investing Cash Flow0-205,173,499-67,438,194-182,559,837-164,420,087-100,594,642
26115Purchase Of Business0-9,197,064-9,197,064000
26015Beginning Cash Position01,826,876,780451,041,505980,507,356383,810,000174,489,542
26223Classesof Cash Payments0-2,243,481,611-549,589,305-1,869,156,867-1,241,468,233-947,664,339
26247Interest Received C F I025,388,2346,590,84414,791,5544,110,6364,960,646
26099Long Term Debt Issuance00000400,000,000
26090Long Term Debt Payments0000-400,000,0000
26101Short Term Debt Issuance0545,000,000400,000,000100,000,000100,000,0000
26091Short Term Debt Payments0-145,000,0000-100,000,000-100,000,000-365,000,000
26154Common Stock Dividend Paid000-1,000,000,050-300,000,015-66,666,670
26073Net Long Term Debt Issuance0000-400,000,000400,000,000
26164Net Other Financing Charges0000-26,501,7890
26165Net Other Investing Changes0-6,914,146-1,435,668-477,1428,417,557-15,470,026
26119Net P P E Purchase And Sale0-214,450,523-63,396,306-196,874,249-176,948,280-90,085,262
26075Net Short Term Debt Issuance0400,000,000400,000,00000-365,000,000
26072Net Issuance Payments Of Debt0400,000,000400,000,0000-400,000,00035,000,000
26226Paymentson Behalfof Employees0000-70,170,221-50,420,384
26116Net Business Purchase And Sale0-9,197,064-9,197,064000
26063Effect Of Exchange Rate Changes011,471,72010,819,139-14,503,983-306,166-232,591
26228Other Cash Paymentsfrom Operating Activities0-566,464,743-78,219,966-466,309,226-235,702,227-108,016,596
26220Cash Flowsfromusedin Operating Activities Direct0731,403,991132,202,0162,129,632,0261,510,090,932360,975,001
26221Classesof Cash Receiptsfrom Operating Activities03,662,327,528704,755,5804,512,298,6182,790,210,2171,349,906,256

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E01,318,799755,231380,519435,817235,237267,2261,125,886256,145204,252
26185Free Cash Flow0515,634,669447,410,72768,425,191207,360,146-147,063,922386,913,2541,931,631,8911,332,886,507270,685,487
26027Changes In Cash0-921,004,724-311,319,482455,483,132136,997,047-902,837,593-610,647,310860,873,407597,003,522209,553,049
26182Issuance Of Debt0545,000,0000400,000,000000100,000,000100,000,000400,000,000
26016End Cash Position0917,343,776602,252,210917,343,776451,041,505315,578,5691,219,201,7931,826,876,780980,507,356383,810,000
26112Purchase Of P P E0-215,769,322-50,247,129-63,776,825-53,338,641-48,244,199-50,409,657-198,000,135-177,204,425-90,289,514
26183Repayment Of Debt0-145,000,000-260,000,0000-75,000,00000-100,000,000-500,000,000-365,000,000
26005Capital Expenditure0-215,769,322-50,247,129-63,776,825-53,338,641-48,244,199-50,409,657-198,000,135-177,204,425-90,289,514
26007Cash Dividends Paid0-1,800,000,090-500,000,02500-800,000,040-1,000,000,050-1,000,000,050-300,000,015-66,666,670
26012Financing Cash Flow0-1,447,235,216-760,000,025390,719,310-75,000,000-762,729,476-1,000,225,050-1,086,198,782-748,667,323-50,827,310
26013Investing Cash Flow0-205,173,499-48,977,313-67,438,194-48,701,740-41,288,394-47,745,171-182,559,837-164,420,087-100,594,642
26115Purchase Of Business0-9,197,0640-9,197,064000000
26015Beginning Cash Position01,826,876,780917,343,776451,041,505315,578,5691,219,201,7931,826,876,780980,507,356383,810,000174,489,542
26223Classesof Cash Payments0-2,243,481,611-587,741,996-549,589,305-547,727,927-623,538,991-522,625,388-1,869,156,867-1,241,468,233-947,664,339
26247Interest Received C F I025,388,2345,689,2206,590,8443,694,4496,828,3798,274,56214,791,5544,110,6364,960,646
26099Long Term Debt Issuance000000000400,000,000
26090Long Term Debt Payments00000000-400,000,0000
26101Short Term Debt Issuance0545,000,0000400,000,000000100,000,000100,000,0000
26091Short Term Debt Payments0-145,000,000-260,000,0000-75,000,00000-100,000,000-100,000,000-365,000,000
26154Common Stock Dividend Paid0000000-1,000,000,050-300,000,015-66,666,670
26073Net Long Term Debt Issuance00000000-400,000,000400,000,000
26164Net Other Financing Charges00000000-26,501,7890
26165Net Other Investing Changes0-6,914,146-5,174,635-1,435,668506,635-107,811-5,877,302-477,1428,417,557-15,470,026
26119Net P P E Purchase And Sale0-214,450,523-49,491,898-63,396,306-52,902,824-48,008,962-50,142,431-196,874,249-176,948,280-90,085,262
26075Net Short Term Debt Issuance0400,000,000-260,000,000400,000,000-75,000,0000000-365,000,000
26072Net Issuance Payments Of Debt0400,000,000-260,000,000400,000,000-75,000,000000-400,000,00035,000,000
26226Paymentson Behalfof Employees00000000-70,170,221-50,420,384
26116Net Business Purchase And Sale0-9,197,0640-9,197,064000000
26063Effect Of Exchange Rate Changes011,471,720-3,772,08410,819,139-1,534,111-785,6312,972,323-14,503,983-306,166-232,591
26228Other Cash Paymentsfrom Operating Activities0-566,464,743-86,249,151-78,219,966-129,999,599-194,919,259-163,325,919-466,309,226-235,702,227-108,016,596
26220Cash Flowsfromusedin Operating Activities Direct0731,403,991497,657,856132,202,016260,698,787-98,819,723437,322,9112,129,632,0261,510,090,932360,975,001
26221Classesof Cash Receiptsfrom Operating Activities03,662,327,528848,788,559704,755,580930,857,678993,108,9921,033,605,2784,512,298,6182,790,210,2171,349,906,256

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
BYANPT Bayan Resources Tbk.2024-04-15At close: 04:10PM WIB19,05019,05018,77518,80018,775.00 - 19,100.0018,77519,10013,200.00 - 23,800.0013,20023,80046,00065,150626,666,000,000,000030637Apr 20, 2024 - Apr 24, 20241,055.15 (5.61%)1,0556Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-04-12At close: 04:10PM WIB19,05019,05018,77518,80018,775.00 - 19,100.0018,77519,10013,200.00 - 23,800.0013,20023,80046,00064,477626,666,000,000,000030633Apr 20, 2024 - Apr 24, 20241,055.15 (5.57%)1,0556Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-04-11At close: 04:10PM WIB19,05019,05018,77518,80018,775.00 - 19,100.0018,77519,10013,200.00 - 23,800.0013,20023,80046,00064,698626,666,000,000,000030633Apr 20, 2024 - Apr 24, 20241,055.15 (5.57%)1,0556Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-04-10At close: 04:10PM WIB19,05019,05018,77518,80018,775.00 - 19,100.0018,77519,10013,200.00 - 23,800.0013,20023,80046,00066,910626,666,000,000,000030633Apr 20, 2024 - Apr 24, 20241,055.15 (5.57%)1,0556Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-04-05At close: 04:10PM WIB19,05019,05018,85018,80018,775.00 - 19,100.0018,77519,10013,200.00 - 23,800.0013,20023,80046,00067,693626,666,000,000,000030633Apr 20, 2024 - Apr 24, 20241,055.15 (5.57%)1,0556Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-04-04At close: 04:14PM WIB19,02519,05019,05019,07518,975.00 - 19,050.0018,97519,05013,200.00 - 23,800.0013,20023,80023,20069,544634,999,000,000,000030633Apr 20, 2024 - Apr 24, 20241,055.15 (5.57%)1,0556Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-04-03At close: 04:00PM WIB19,10019,12519,02519,02518,825.00 - 19,125.0018,82519,12513,200.00 - 23,800.0013,20023,80038,20070,825634,166,000,000,000030633Apr 20, 2024 - Apr 24, 20241,055.15 (5.57%)1,0556Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-04-02At close: 04:00PM WIB19,05019,10019,72519,10019,075.00 - 19,275.0019,07519,27513,200.00 - 23,800.0013,20023,80038,50071,129636,666,000,000,000030633Apr 20, 2024 - Apr 24, 20241,055.15 (5.57%)1,0556Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-04-01At close: 04:12PM WIB19,00019,10019,05019,05019,000.00 - 19,200.0019,00019,20013,200.00 - 23,800.0013,20023,80030,50071,531634,999,000,000,000030633Apr 20, 2024 - Apr 24, 20241,055.15 (5.57%)1,0556Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-03-29At close: 04:09PM WIB18,95018,95019,00019,00018,950.00 - 19,150.0018,95019,15013,200.00 - 23,800.0013,20023,80033,40071,531633,333,000,000,000030633Apr 20, 2024 - Apr 24, 20241,055.15 (5.57%)1,0556Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-03-28At close: 04:09PM WIB18,95018,95019,00019,00018,950.00 - 19,150.0018,95019,15013,200.00 - 23,800.0013,20023,80033,40073,870633,333,000,000,000030633Apr 20, 2024 - Apr 24, 20241,055.15 (5.57%)1,0556Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-03-27At close: 04:03PM WIB19,25019,25018,87518,97518,500.00 - 19,325.0018,50019,32513,200.00 - 23,800.0013,20023,800111,10070,637631,666,000,000,000030633Apr 20, 2024 - Apr 24, 20241,055.15 (5.42%)1,0555Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-03-26At close: 04:03PM WIB19,02519,20019,25019,27519,050.00 - 19,450.0019,05019,45013,200.00 - 23,800.0013,20023,800100,10071,374641,666,000,000,000031629Apr 20, 2024 - Apr 24, 20241,055.15 (5.42%)1,0555Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-03-25At close: 04:00PM WIB19,47519,3000019,025.00 - 19,350.0019,02519,35013,200.00 - 23,800.0013,20023,800100,20072,626634,166,000,000,000030627Apr 20, 2024 - Apr 24, 20241,055.15 (5.42%)1,0555Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-03-22At close: 04:00PM WIB19,45019,32519,45019,42519,225.00 - 19,475.0019,22519,47513,200.00 - 23,800.0013,20023,80061,90072,817649,166,000,000,000031630Apr 20, 2024 - Apr 24, 20241,055.15 (5.42%)1,0555Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-03-21At close: 04:00PM WIB19,4500000.0000 - 0.0000000071,939000630Apr 20, 2024 - Apr 24, 20241,055.15 (5.42%)1,0555Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-03-14As of 01:48PM WIB. Market open.19,47519,45019,32519,45019,300.00 - 19,475.0019,30019,47513,200.00 - 23,800.0013,20023,8008,80077,303644,166,000,000,000031621Apr 20, 2024 - Apr 24, 20241,055.15 (5.42%)1,0555Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-03-13At close: 04:06PM WIB19,50019,35019,45019,47519,275.00 - 19,500.0019,27519,50013,200.00 - 23,800.0013,20023,80060,30077,039649,166,000,000,000031628Apr 20, 2024 - Apr 24, 20241,055.15 (5.41%)1,0555Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-03-11At close: 04:04PM WIB19,32519,30019,35019,35019,150.00 - 19,500.0019,15019,50013,200.00 - 23,800.0013,20023,800105,60077,153649,999,000,000,000031628Apr 20, 2024 - Apr 24, 20241,055.15 (5.41%)1,0555Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-03-08At close: 04:04PM WIB19,32519,30019,35019,35019,150.00 - 19,500.0019,15019,50013,200.00 - 23,800.0013,20023,800105,60078,137649,999,000,000,000025785Apr 20, 2024 - Apr 24, 20241,055.15 (5.41%)1,0555Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-03-05At close: 04:00PM WIB19,45019,30019,40019,42519,000.00 - 19,450.0019,00019,45013,200.00 - 23,800.0013,20023,800134,60079,051647,499,000,000,000025786Apr 20, 2024 - Apr 24, 20241,055.15 (5.41%)1,0555Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-03-04At close: 04:01PM WIB19,50019,32519,45019,47519,325.00 - 19,475.0019,32519,47513,200.00 - 23,800.0013,20023,80020,40080,941648,333,000,000,000025788Mar 08, 2024 - Mar 12, 20241,055.15 (5.41%)1,0555Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-03-01At close: 04:00PM WIB19,50019,37519,40019,50019,375.00 - 19,500.0019,37519,50013,200.00 - 23,800.0013,20023,80044,40082,017649,999,000,000,000025784Mar 08, 2024 - Mar 12, 20241,055.15 (5.41%)1,0555Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-02-29At close: 04:00PM WIB19,4750000.0000 - 0.0000000078,669000784Mar 08, 2024 - Mar 12, 20241,055.15 (5.42%)1,0555Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-02-28At close: 04:00PM WIB19,47519,45019,42519,47519,375.00 - 19,500.0019,37519,50013,200.00 - 23,800.0013,20023,80050,90078,955649,166,000,000,000025781Mar 08, 2024 - Mar 12, 20241,055.15 (5.45%)1,0555Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-02-27At close: 04:00PM WIB19,37519,37519,47519,50019,375.00 - 19,500.0019,37519,50013,200.00 - 23,800.0013,20023,80016,90079,679649,166,000,000,000025781Mar 08, 2024 - Mar 12, 20241,055.15 (5.45%)1,0555Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-02-26At close: 04:04PM WIB19,55019,30019,30019,37519,300.00 - 19,525.0019,30019,52513,200.00 - 23,800.0013,20023,80029,80080,166645,833,000,000,000025784Mar 08, 2024 - Mar 12, 20241,055.15 (5.40%)1,0555Dec 18, 20230
BYANPT Bayan Resources Tbk.2024-02-23At close: 04:08PM WIB19,50019,50019,40019,57519,300.00 - 19,550.0019,30019,55013,200.00 - 23,800.0013,20023,80033,00080,288651,666,000,000,000025784Mar 08, 2024 - Mar 12, 20241,055.15 (5.41%)1,0555Dec 18, 20230
BYANPT Bayan Resources Tbk. (BYAN.JK)2024-02-22At close: 04:00PM WIB19,60019,35019,42519,50019,350.00 - 19,600.0019,35019,60013,200.00 - 23,800.0013,20023,80055,00080,696649,999,000,000,000025782Mar 08, 2024 - Mar 12, 20241,055.15 (5.38%)1,0555Dec 18, 20230
BYANPT Bayan Resources Tbk. (BYAN.JK)2024-02-21At close: 04:13PM WIB19,00019,00019,40019,62519,000.00 - 19,625.0019,00019,62513,200.00 - 23,800.0013,20023,800133,70079,925653,333,000,000,000025783Mar 08, 2024 - Mar 12, 20241,055.15 (5.55%)1,0556Dec 18, 20230

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)
BYANPT Bayan Resources Tbk.2024-04-15626,670,000,000,000621,280,000,000,0002900112117337900023,80013,20019,37218,983643533,330,000,00007,480,000,000780000001,055600096N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 2023355127643,580,000,0000-3901,680,000,0001,240,000,000637-41734,950,0000396,870,0002010731,400,000-624,460,000
BYANPT Bayan Resources Tbk.2024-04-12626,670,000,000,000621,280,000,000,0002900112117337900023,80013,20019,40518,950654633,330,000,00007,480,000,000780000001,055600096N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 2023355127643,580,000,0000-3901,680,000,0001,240,000,000633-41734,950,0000396,870,0002010731,400,000-624,460,000
BYANPT Bayan Resources Tbk.2024-04-11626,670,000,000,000621,280,000,000,0002900112117337900023,80013,20019,40518,950674633,330,000,00007,480,000,000780000001,055600096N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 2023355127643,580,000,0000-3901,680,000,0001,240,000,000633-41734,950,0000396,870,0002010731,400,000-624,460,000
BYANPT Bayan Resources Tbk.2024-04-10626,670,000,000,000621,280,000,000,0002900112117337900023,80013,20019,40518,950674633,330,000,00007,480,000,000780000001,055600096N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 2023355127643,580,000,0000-3901,680,000,0001,240,000,000633-41734,950,0000396,870,0002010731,400,000-624,460,000
BYANPT Bayan Resources Tbk.2024-04-05634,170,000,000,000628,770,000,000,0003000112117638400023,800019,49518,864706633,330,000,00007,480,000,000780000001,055600096N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 2023355127643,580,000,0000-3901,680,000,0001,240,000,000633-41734,950,0000396,870,0002010731,400,000-624,460,000
BYANPT Bayan Resources Tbk.2024-04-04636,670,000,000,000631,300,000,000,0003000112117638500023,800019,51018,845717033,330,000,00007,480,000,000780000001,055600096N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 2023355127643,580,000,0000-3901,680,000,0001,240,000,000633-41734,950,0000396,870,0002010731,400,000-624,460,000
BYANPT Bayan Resources Tbk.2024-04-03636,670,000,000,000631,300,000,000,0003000112117638500023,800019,52318,825717133,330,000,00007,480,000,000780000001,055600096N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 2023355127643,580,000,0000-3901,680,000,0001,240,000,000633-41734,950,0000396,870,0002010731,400,000-624,460,000
BYANPT Bayan Resources Tbk.2024-04-02635,000,000,000,000629,630,000,000,0003000112117638400023,800019,53618,807727033,330,000,00007,480,000,000780000001,055600096N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 2023355127643,580,000,0000-3901,680,000,0001,240,000,000633-41734,950,0000396,870,0002010731,400,000-624,460,000
BYANPT Bayan Resources Tbk.2024-04-01633,330,000,000,000627,980,000,000,0003000112117538300023,800019,53618,807727033,330,000,00007,480,000,000780000001,055600096N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 2023355127643,580,000,0000-3901,680,000,0001,240,000,000633-41734,950,0000396,870,0002010731,400,000-624,460,000
BYANPT Bayan Resources Tbk.2024-03-29633,330,000,000,000627,980,000,000,0003000112117538300023,80013,20019,55118,791747133,330,000,00007,480,000,000780000001,055600096N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 2023355127643,580,000,0000-3901,680,000,0001,240,000,000633-41734,950,0000396,870,0002010731,400,000-624,460,000
BYANPT Bayan Resources Tbk.2024-03-28631,670,000,000,000626,320,000,000,0003000112117538200023,800019,58218,778714533,330,000,00007,480,000,000780000001,055600096N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 2023355127643,580,000,0000-3901,680,000,0001,240,000,000633-41734,950,0000396,870,0002010731,400,000-624,460,000
BYANPT Bayan Resources Tbk.2024-03-27649,170,000,000,000643,820,000,000,0003100112218039300023,800019,59018,761715633,330,000,00007,480,000,000780000001,055500096N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 2023355127643,580,000,0000-3901,680,000,0001,240,000,000633-41734,950,0000396,870,0002010731,400,000-624,460,000
BYANPT Bayan Resources Tbk.2024-03-26649,170,000,000,000643,850,000,000,0003100122218039300023,800019,59618,743736033,330,000,00007,480,000,000780000001,055500096N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 2023355127643,580,000,0000-3901,680,000,0001,240,000,000629-41734,950,0000396,870,0002010731,400,000-624,460,000
BYANPT Bayan Resources Tbk.2024-03-25649,170,000,000,000643,860,000,000,0003100122218039300023,80013,20019,59618,743736033,330,000,00007,480,000,000780000001,055500096N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 2023355127643,580,000,0000-3901,680,000,0001,240,000,000627-41734,950,0000396,870,0002010731,400,000-624,460,000
BYANPT Bayan Resources Tbk.2024-03-22648,330,000,000,000643,010,000,000,0003100122218039200023,800019,60618,687726033,330,000,00007,480,000,000780000001,055500096N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 2023355127643,580,000,0000-3901,680,000,0001,240,000,000630-41734,950,0000396,870,0002010731,400,000-624,460,000
BYANPT Bayan Resources Tbk.2024-03-21648,330,000,000,000643,000,000,000,0003100112218039200023,80013,20019,60618,687726033,330,000,00007,480,000,000780000001,055500096N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 2023355127643,580,000,0000-3901,680,000,0001,240,000,000630-41734,950,0000396,870,0002010731,400,000-624,460,000
BYANPT Bayan Resources Tbk.2024-03-14649,170,000,000,000643,920,000,000,0003100122218039300023,800019,64318,536778133,330,000,00007,480,000,000780000001,055500096N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 2023355127643,580,000,0000-3901,680,000,0001,240,000,000621-41734,950,0000396,870,0002010731,400,000-624,460,000
BYANPT Bayan Resources Tbk.2024-03-13650,000,000,000,000644,700,000,000,0003100122218039300023,800019,64318,536778133,330,000,00007,480,000,000780000001,055500096N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 2023355127643,580,000,0000-3901,680,000,0001,240,000,000628-41734,950,0000396,870,0002010731,400,000-624,460,000
BYANPT Bayan Resources Tbk.2024-03-11650,000,000,000,000644,700,000,000,0003100122218039300023,80013,20019,64318,536798133,330,000,00007,480,000,000780000001,055500096N/ADec 18, 2023N/AN/ADec 31, 2023Dec 31, 2023355127643,580,000,0000-3901,680,000,0001,240,000,000628-41734,950,0000396,870,0002010731,400,000-624,460,000
BYANPT Bayan Resources Tbk.2024-03-08644,170,000,000,000638,840,000,000,0003100112217839000023,80013,20019,64318,519787433,330,000,00007,480,000,000780000001,0555000107N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 2023365240674,110,000,00003402,010,000,0001,460,000,000785141,220,000,000000301,210,000,000467,050,000
BYANPT Bayan Resources Tbk.2024-03-05650,000,000,000,000645,140,000,000,0002500102015732700023,800019,65118,498817733,330,000,00007,480,000,000780000001,0555000107N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 2023365240674,110,000,00003402,010,000,0001,460,000,000786141,220,000,000000301,210,000,000467,050,000
BYANPT Bayan Resources Tbk.2024-03-04650,000,000,000,000645,140,000,000,0002500102015732700023,80013,20019,65118,498817733,330,000,00007,480,000,000780000001,0555000107N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 2023365240674,110,000,00003402,010,000,0001,460,000,000788141,220,000,000000301,210,000,000467,050,000
BYANPT Bayan Resources Tbk.2024-03-01650,000,000,000,000645,150,000,000,0002500102015732700023,80013,20019,64518,496827733,330,000,00007,480,000,000780000001,0555000107N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 2023365240674,110,000,00003402,010,000,0001,460,000,000784141,220,000,000000301,210,000,000467,050,000
BYANPT Bayan Resources Tbk.2024-02-29650,000,000,000,000645,150,000,000,00025001020157327032723,800019,63518,493795033,330,000,00033,630,000,0007,480,000,000780000001,0555000107N/ADec 18, 202310:1Dec 02, 2022Dec 31, 2022Mar 31, 2023365240674,110,000,00003402,010,000,0001,460,000,000784141,220,000,000000301,210,000,000467,050,000
BYANPT Bayan Resources Tbk.2024-02-28649,170,000,000,000644,340,000,000,0002500102015732600023,800019,62618,488806933,330,000,00007,480,000,000780000001,0555000107N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 2023365240674,110,000,00003402,010,000,0001,460,000,000781141,220,000,000000301,210,000,000467,050,000
BYANPT Bayan Resources Tbk.2024-02-27645,830,000,000,000641,010,000,000,0002500102015632500023,800019,61918,485807033,330,000,00007,480,000,000780000001,0555000107N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 2023365240674,110,000,00003402,010,000,0001,460,000,000777141,220,000,000000301,210,000,000467,050,000
BYANPT Bayan Resources Tbk.2024-02-26651,670,000,000,000646,840,000,000,0002500102015732800023,800019,61918,485807033,330,000,00007,480,000,000780000001,0555000107N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 2023365240674,110,000,00003402,010,000,0001,460,000,000784141,220,000,000000301,210,000,000467,050,000
BYANPT Bayan Resources Tbk. (BYAN.JK)2024-02-23650,000,000,000,000645,150,000,000,0002500102015732700023,800019,59718,480816633,330,000,00007,480,000,000780000001,0555000107N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 2023365240674,110,000,00003402,010,000,0001,460,000,000784141,220,000,000000301,210,000,000467,050,000
BYANPT Bayan Resources Tbk. (BYAN.JK)2024-02-22653,330,000,000,000648,490,000,000,0002500102015832900023,80013,20019,59718,480816633,330,000,00007,480,000,000780000001,0555000107N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 2023365240674,110,000,00003402,010,000,0001,460,000,000782141,220,000,000000301,210,000,000467,050,000
BYANPT Bayan Resources Tbk. (BYAN.JK)2024-02-21633,330,000,000,000628,490,000,000,0002400102015331800023,80013,20019,58518,479805633,330,000,00007,480,000,000780000001,0556000107N/ADec 18, 2023N/AN/ADec 31, 2022Mar 31, 2023365240674,110,000,00003402,010,000,0001,460,000,000783141,220,000,000000301,210,000,000467,050,000


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
2024-03-0515:49:0019,40019,40019,40019,400100
2024-03-0515:48:0000000
2024-03-0515:47:0019,25019,32519,25019,325500
2024-03-0515:46:0019,25019,25019,25019,250900
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0019,32519,32519,32519,3250
2024-03-0515:42:0000000
2024-03-0515:41:0019,40019,40019,40019,400400
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0019,35019,35019,35019,3500
2024-03-0515:36:0000000
2024-03-0515:35:0019,32519,35019,32519,350900
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
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
2024-03-0515:48:0019,40019,40019,40019,400100
2024-03-0515:46:0019,25019,32519,25019,3251,400
2024-03-0515:44:0000000
2024-03-0515:42:0019,32519,32519,32519,3250
2024-03-0515:40:0019,40019,40019,40019,400400
2024-03-0515:38:0000000
2024-03-0515:36:0019,35019,35019,35019,3500
2024-03-0515:34:0019,32519,35019,32519,350900
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:5319,35019,35019,35019,3500
2024-03-0515:22:0019,37519,37519,35019,350900
2024-03-0515:20:0019,40019,40019,37519,375500
2024-03-0515:18:0019,37519,37519,37519,375100
2024-03-0515:16:0019,40019,40019,40019,400400
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0019,45019,45019,42519,4250
2024-03-0515:08:0019,40019,45019,40019,4505,800
2024-03-0515:06:0019,20019,42519,20019,42510,600
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
2024-03-0515:45:0019,25019,32519,25019,3251,400
2024-03-0515:40:0019,40019,40019,32519,325400
2024-03-0515:35:0019,32519,35019,32519,350900
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:22:5319,35019,35019,35019,3500
2024-03-0515:20:0019,40019,40019,35019,3501,300
2024-03-0515:15:0019,40019,40019,37519,375500
2024-03-0515:10:0019,45019,45019,42519,4250
2024-03-0515:05:0019,20019,45019,20019,45016,400
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0019,20019,20019,20019,200100
2024-03-0514:45:0019,20019,20019,20019,200200
2024-03-0514:40:0019,05019,05019,05019,050100
2024-03-0514:37:0119,02519,02519,02519,0250
2024-03-0514:35:0019,07519,07519,00019,02520,600
2024-03-0514:30:0019,20019,20019,10019,1001,100
2024-03-0514:25:0019,10019,10019,05019,0506,400
2024-03-0514:20:0019,20019,20019,20019,200100
2024-03-0514:15:0019,10019,20019,10019,2001,400
2024-03-0514:10:0000000
2024-03-0514:05:0019,15019,15019,10019,10013,800
2024-03-0514:00:0000000
2024-03-0513:55:0019,20019,20019,20019,20011,100
2024-03-0513:50:0019,15019,20019,15019,2000
2024-03-0513:45:0019,15019,15019,15019,1501,200
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0019,25019,32519,25019,3251,400
2024-03-0515:30:0019,32519,40019,32519,3251,300
2024-03-0515:22:5319,35019,35019,35019,3500
2024-03-0515:15:0019,40019,40019,35019,3501,800
2024-03-0515:00:0019,20019,45019,20019,42516,400
2024-03-0514:45:0019,20019,20019,20019,200300
2024-03-0514:37:0119,02519,02519,02519,0250
2024-03-0514:30:0019,20019,20019,00019,05021,800
2024-03-0514:15:0019,10019,20019,05019,0507,900
2024-03-0514:00:0019,15019,15019,10019,10013,800
2024-03-0513:45:0019,15019,20019,15019,20012,300
2024-03-0513:30:0519,20019,20019,20019,2000
2024-03-0513:30:0019,20019,20019,20019,2005,500
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
2024-03-0511:58:2119,20019,20019,20019,2000
2024-03-0511:45:0019,20019,20019,10019,2007,900
2024-03-0511:43:5219,05019,05019,05019,0500
2024-03-0511:30:0019,12519,20019,05019,05010,000
2024-03-0511:15:0019,45019,45019,10019,10023,200
2024-03-0511:00:0019,42519,45019,42519,4501,200
2024-03-0510:49:1819,42519,42519,42519,4250
2024-03-0510:45:0019,42519,42519,42519,425600
2024-03-0510:30:0019,42519,42519,40019,400900
2024-03-0510:15:0019,42519,42519,40019,425600
2024-03-0510:03:0519,30019,30019,30019,3000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0019,32519,40019,25019,3252,700
2024-03-0515:22:5319,35019,35019,35019,3500
2024-03-0515:00:0019,20019,45019,20019,35018,200
2024-03-0514:37:0119,02519,02519,02519,0250
2024-03-0514:30:0019,20019,20019,00019,20022,100
2024-03-0514:00:0019,15019,20019,05019,05021,700
2024-03-0513:30:0519,20019,20019,20019,2000
2024-03-0513:30:0019,20019,20019,15019,20017,800
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:58:2119,20019,20019,20019,2000
2024-03-0511:43:5219,05019,05019,05019,0500
2024-03-0511:30:0019,12519,20019,05019,20017,900
2024-03-0511:00:0019,42519,45019,10019,10024,400
2024-03-0510:49:1819,42519,42519,42519,4250
2024-03-0510:30:0019,42519,42519,40019,4251,500
2024-03-0510:03:0519,30019,30019,30019,3000
2024-03-0510:00:0019,30019,42519,30019,4251,900
2024-03-0509:30:0019,42519,42519,42519,4251,800
2024-03-0509:14:1719,30019,30019,30019,3000
2024-03-0509:00:0019,30019,45019,05019,425600
2024-03-0415:30:0019,47519,47519,40019,4501,900
2024-03-0415:06:3319,45019,45019,45019,4500
2024-03-0415:00:0019,45019,47519,45019,4753,300
2024-03-0414:30:0019,40019,40019,37519,4004,800
2024-03-0414:15:2019,40019,40019,40019,4000
2024-03-0414:00:0019,40019,40019,40019,400500
2024-03-0413:30:0019,40019,40019,40019,400500
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:22:5319,35019,35019,35019,3500
2024-03-0515:00:0019,20019,45019,20019,32518,600
2024-03-0514:37:0119,02519,02519,02519,0250
2024-03-0514:00:0019,15019,20019,00019,20043,800
2024-03-0513:30:0519,20019,20019,20019,2000
2024-03-0513:00:0019,20019,20019,15019,20017,800
2024-03-0512:00:0000000
2024-03-0511:58:2119,20019,20019,20019,2000
2024-03-0511:43:5219,05019,05019,05019,0500
2024-03-0511:00:0019,42519,45019,05019,20042,200
2024-03-0510:49:1819,42519,42519,42519,4250
2024-03-0510:03:0519,30019,30019,30019,3000
2024-03-0510:00:0019,30019,42519,30019,4253,300
2024-03-0509:14:1719,30019,30019,30019,3000
2024-03-0509:00:0019,30019,45019,05019,4250
2024-03-0415:06:3319,45019,45019,45019,4500
2024-03-0415:00:0019,45019,47519,40019,4505,200
2024-03-0414:15:2019,40019,40019,40019,4000
2024-03-0414:00:0019,40019,40019,37519,4005,300
2024-03-0413:00:0019,40019,40019,40019,400500
2024-03-0412:00:0000000
2024-03-0411:42:5919,42519,42519,42519,4250
2024-03-0411:00:0019,40019,47519,40019,4256,000
2024-03-0410:46:0119,40019,40019,40019,4000
2024-03-0410:03:3319,35019,35019,35019,3500
2024-03-0410:00:0019,40019,40019,35019,4001,800
2024-03-0409:05:5119,47519,47519,47519,4750
2024-03-0409:00:0019,32519,47519,32519,3750
2024-03-0116:00:0019,50019,50019,50019,5000
2024-03-0115:00:0019,47519,47519,40019,4002,500

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0018,90018,90018,90018,9000
2024-05-0815:36:3918,87518,87518,87518,8750
2024-05-0815:00:0018,90018,90018,85018,9004,600
2024-05-0814:41:0418,90018,90018,90018,9000
2024-05-0813:47:4718,90018,90018,90018,9000
2024-05-0813:30:0018,92518,92518,87518,9008,700
2024-05-0812:00:0000000
2024-05-0811:47:2918,92518,92518,92518,9250
2024-05-0811:07:5118,95018,95018,95018,9500
2024-05-0810:30:0019,02519,05018,92518,92513,700
2024-05-0810:27:5219,02519,02519,02519,0250
2024-05-0809:55:3318,95018,95018,95018,9500
2024-05-0809:07:5918,90018,90018,90018,9000
2024-05-0809:00:0018,90019,02518,90019,025900
2024-05-0715:00:0019,02519,07518,82519,05019,000
2024-05-0714:53:5218,85018,85018,85018,8500
2024-05-0713:30:0019,00019,02518,85018,85012,200
2024-05-0712:00:0000000
2024-05-0711:53:1318,85018,85018,85018,8500
2024-05-0711:19:3118,92518,92518,92518,9250
2024-05-0710:36:5418,90018,90018,90018,9000
2024-05-0710:30:0018,90019,02518,85018,8509,200
2024-05-0709:00:0018,90018,90018,90018,9000
2024-05-0616:09:5619,02519,02519,02519,0250
2024-05-0615:16:1919,05019,05019,05019,0500
2024-05-0615:00:0019,05019,05019,02519,0255,400
2024-05-0614:34:5519,00019,00019,00019,0000
2024-05-0613:52:5819,00019,00019,00019,0000
2024-05-0613:30:0018,97519,10018,90019,10018,500
2024-05-0612:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0018,90019,05018,85018,90027,600
2024-05-0709:00:0018,90019,07518,82519,05040,500
2024-05-0609:00:0019,12519,12518,80019,02540,000
2024-05-0309:00:0019,00019,10018,95019,100331,800
2024-05-0209:00:0018,97519,02518,75019,00065,200
2024-04-3009:00:0018,80019,05018,75018,95078,200
2024-04-2909:00:0018,80019,00018,70019,00044,200
2024-04-2609:00:0019,00019,00018,77518,87517,900
2024-04-2509:00:0019,07519,10018,85019,02527,300
2024-04-2409:00:0018,55019,10018,55019,050112,100
2024-04-2309:00:0019,00019,10018,50018,500159,300
2024-04-2209:00:0019,10019,10018,87518,92524,100
2024-04-1909:00:0019,10019,10018,85019,10043,300
2024-04-1809:00:0019,10019,10018,97519,07551,300
2024-04-1709:00:0019,07519,07518,92518,97525,100
2024-04-1609:00:0018,55019,15018,05019,07565,100
2024-04-0509:00:0019,05019,10018,77518,80046,000
2024-04-0409:00:0019,05019,05018,97519,05023,200
2024-04-0309:00:0019,12519,12518,82519,02538,200
2024-04-0209:00:0019,10019,27519,07519,10038,500
2024-04-0109:00:0019,10019,20019,00019,05030,500
2024-03-2809:00:0018,95019,15018,95019,00033,400
2024-03-2709:00:0019,25019,32518,50018,950111,100
2024-03-2609:00:0019,45019,45019,05019,250100,100
2024-03-2509:00:0019,35019,35019,02519,025100,200
2024-03-2209:00:0019,32519,47519,22519,47561,900
2024-03-2109:00:0019,42519,50019,10019,450103,400
2024-03-2009:00:0019,40019,47519,30019,45042,400
2024-03-1909:00:0019,40019,47519,27519,40081,900
2024-03-1809:00:0019,30019,50019,30019,40045,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0018,90019,07518,82519,05040,500
2024-05-0609:00:0019,12519,12518,80019,02540,000
2024-05-0209:00:0018,97519,02518,75019,00065,200
2024-04-3009:00:0018,80019,05018,75018,95078,200
2024-04-2909:00:0018,80019,00018,70019,00044,200
2024-04-2609:00:0019,00019,00018,77518,87517,900
2024-04-2509:00:0019,07519,10018,85019,02527,300
2024-04-2409:00:0018,55019,10018,55019,050112,100
2024-04-2309:00:0019,00019,10018,50018,500159,300
2024-04-2209:00:0019,10019,10018,87518,92524,100
2024-04-1909:00:0019,10019,10018,85019,10043,300
2024-04-1809:00:0019,10019,10018,97519,07551,300
2024-04-1709:00:0019,07519,07518,92518,97525,100
2024-04-1609:00:0018,55019,15018,05019,07565,100
2024-04-0509:00:0019,05019,10018,77518,80046,000
2024-04-0409:00:0019,05019,05018,97519,05023,200
2024-04-0309:00:0019,12519,12518,82519,02538,200
2024-04-0209:00:0019,10019,27519,07519,10038,500
2024-04-0109:00:0019,10019,20019,00019,05030,500
2024-03-2809:00:0018,95019,15018,95019,00033,400
2024-03-2709:00:0019,25019,32518,50018,950111,100
2024-03-2609:00:0019,45019,45019,05019,250100,100
2024-03-2509:00:0019,35019,35019,02519,025100,200
2024-03-2209:00:0019,32519,47519,22519,47561,900
2024-03-2109:00:0019,42519,50019,10019,450103,400
2024-03-2009:00:0019,40019,47519,30019,45042,400
2024-03-1909:00:0019,40019,47519,27519,40081,900
2024-03-1809:00:0019,30019,50019,30019,40045,900
2024-03-1509:00:0019,45019,47519,30019,40022,300
2024-03-1409:00:0019,45019,50019,30019,50036,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0019,12519,12518,80019,02540,000
2024-04-2800:00:0018,80019,10018,70019,100519,400
2024-04-2100:00:0019,10019,10018,50018,875340,700
2024-04-1400:00:0018,55019,15018,05019,100184,800
2024-04-0700:00:0018,80018,80018,80018,8000
2024-03-3100:00:0019,10019,27518,77518,800176,400
2024-03-2400:00:0019,35019,45018,50019,000344,800
2024-03-1700:00:0019,30019,50019,10019,475335,500
2024-03-1000:00:0019,35019,50019,27519,400119,400
2024-03-0300:00:0019,32519,50019,00019,500332,300
2024-02-2500:00:0019,30019,52519,05019,500480,500
2024-02-1800:00:0019,50019,62518,90019,550289,000
2024-02-1100:00:0019,57519,70019,45019,525371,400
2024-02-0400:00:0019,70019,70019,55019,67586,400
2024-01-2800:00:0019,70019,75019,40019,750195,800
2024-01-2100:00:0019,82519,82518,90019,700392,900
2024-01-1400:00:0019,65019,82517,25019,825357,400
2024-01-0700:00:0020,00020,00019,55019,700490,400
2023-12-3100:00:0019,90019,95019,25019,900353,000
2023-12-2400:00:0019,50020,00019,20019,900335,700
2023-12-1700:00:0019,50019,52518,87519,500357,700
2023-12-1000:00:0019,00019,50018,65019,500595,100
2023-12-0300:00:0019,25019,25018,60019,000496,100
2023-11-2600:00:0019,40019,40019,02519,250408,900
2023-11-1900:00:0019,12519,82518,92519,400434,100
2023-11-1200:00:0018,85019,32518,60019,150443,700
2023-11-0500:00:0018,67518,97518,30018,850329,300
2023-10-2900:00:0019,00019,00017,70018,675967,600
2023-10-2200:00:0019,75019,75018,52519,000543,900
2023-10-1500:00:0018,42520,25018,40019,7502,064,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0018,97519,02518,75019,00065,200
2024-03-3100:00:0019,10019,27518,05018,950824,300
2024-02-2900:00:0019,37519,50018,50019,0001,176,400
2024-01-3100:00:0019,70019,75018,90019,5001,265,500
2023-12-3100:00:0019,90020,00017,25019,7001,706,900
2023-11-3000:00:0019,27520,00018,60019,9001,877,400
2023-10-3100:00:0018,22519,82517,70019,2752,026,300
2023-09-3000:00:0018,87520,25017,95018,2254,012,100
2023-08-3100:00:0018,80019,45017,90018,8752,589,700
2023-07-3100:00:0019,85019,85017,15018,7756,269,900
2023-06-3000:00:0015,55021,90015,30019,8507,013,500
2023-05-3100:00:0015,00016,62513,20015,5007,779,500
2023-04-3000:00:0021,22521,40014,95015,0005,173,200
2023-03-3100:00:0022,95023,00021,35021,500829,400
2023-02-2800:00:0020,75020,90020,10020,775440,300
2023-01-3100:00:0019,00019,20019,00019,200420,700
2022-12-3100:00:0021,00022,30019,67520,10019,233,500
2022-11-3000:00:009,31024,8009,31021,00050,194,800
2022-10-3100:00:007,3509,7507,1889,3105,125,000
2022-09-3000:00:006,7008,0006,5987,3505,363,000
2022-08-3100:00:006,3636,8986,3636,7003,231,000
2022-07-3100:00:006,7986,8906,3006,3633,019,000
2022-06-3000:00:007,7988,5006,6006,7986,741,000
2022-05-3100:00:005,3788,0005,3757,79512,577,000
2022-04-3000:00:004,2506,0004,2505,37810,805,000
2022-03-3100:00:004,3404,4404,1454,2504,416,000
2022-02-2800:00:003,7804,5003,7534,33511,145,000
2022-01-3100:00:003,6803,9703,5233,7556,981,000
2021-12-3100:00:002,6753,9002,5803,68019,545,000
2021-11-3000:00:002,7652,8252,5782,70013,222,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0018,97519,02518,75019,00065,200
2024-03-3100:00:0019,10019,27518,05019,000746,100
2024-02-2900:00:0019,37519,50018,50019,0001,176,400
2024-01-3100:00:0019,70019,75018,05018,9503,266,200
2023-12-3100:00:0019,90020,00017,25019,0004,148,800
2023-11-3000:00:0019,27520,00017,25019,5004,849,800
2023-10-3100:00:0018,22520,00017,25019,7005,610,600
2023-09-3000:00:0018,87520,25017,70019,9007,915,800
2023-08-3100:00:0018,80020,25017,70019,2758,628,100
2023-07-3100:00:0019,85020,25017,15018,22512,871,700
2023-06-3000:00:0015,55021,90015,30018,87515,873,100
2023-05-3100:00:0015,00021,90013,20018,77521,062,900
2023-04-3000:00:0021,22521,90013,20019,85019,966,200
2023-03-3100:00:0021,50021,82513,20015,50013,289,700
2023-02-2800:00:0020,75023,80014,95015,00011,897,300
2023-01-3100:00:0019,20023,80017,62521,50012,661,100
2022-10-3100:00:007,35024,8007,18820,10074,553,300
2022-07-3100:00:006,7988,0006,3007,35011,613,000
2022-04-3000:00:004,2508,5004,2506,79830,123,000
2022-01-3100:00:003,6804,5003,5234,25022,542,000
2021-10-3100:00:002,6003,9002,3503,68046,153,000
2021-07-3100:00:001,4783,0251,3982,60089,611,000
2021-04-3000:00:001,4551,5951,3351,44051,972,000
2021-01-3100:00:001,3501,6001,2001,4553,490,000



Dividends Amount

DateTimeAmount
2023-12-1809:00:00233
2023-05-0909:00:00354
2022-12-2009:00:00468
2022-05-3009:00:00436
2021-05-3109:00:00129
2020-09-0409:00:0030
2019-06-2809:00:00127
2018-06-0809:00:0063

Dividends Yields

YearDistributionTotal AmountYields
2023258740.34 %
2022290562.17 %
202111298.84 %
20201302.03 %
201911278.73 %
20181634.36 %

Splits

DateTimeNumeratorDenominatorRatio
2022-12-0209:00:0010110:1

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