Informasi Saham SFAN PT Surya Fajar Capital Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
RANC	PT Supra Boga Lestari Tbk
JMAS	PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk
UNTR	PT United Tractors Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk
ASLI	Asri Karya Lestari Tbk.

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40001	Market Cap	1	2,468,280,248,115	2,645,071,670,845	2,556,675,959,480
14012	Pb Ratio	4	13	16	15
14008	Pe Ratio	10	0	0	0
14010	Ps Ratio	16	169	86	278
102	Enterprises Value E B I T D A Ratio	22	-191	-650	281
101	Enterprises Value Revenue Ratio	30	163	456	114
40002	Enterprise Value	37	2,382,159,398,637	2,579,421,856,032	2,479,494,602,728

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	2,468,280,248,115	2,645,071,670,845	2,733,467,382,210	2,515,877,938,850	2,488,679,258,430	2,556,675,959,480
14012	Pb Ratio	4	13	16	17	12	14	15
14008	Pe Ratio	10	0	0	0	448	0	0
14010	Ps Ratio	16	169	86	81	49	270	278
102	Enterprises Value E B I T D A Ratio	22	-191	-650	757	-84	145	281
101	Enterprises Value Revenue Ratio	30	163	456	517	-113	96	114
40002	Enterprise Value	37	2,382,159,398,637	2,579,421,856,032	2,662,796,932,376	2,407,148,357,597	2,411,497,901,678	2,479,494,602,728

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-19,935,697,526	-5,931,865,987	-22,876,932,005	-18,336,151,491	5,751,355,789
20304	Write Off	306,636,383	306,636,383	0	0	0
20091	Net Income	-14,159,861,419	-1,832,350,817	-20,711,826,744	-16,957,361,660	7,284,525,397
29004	Basic E P S	-10	0	-15	-12	6
20190	E B I T D A	-12,440,800,850	-3,971,393,659	-14,831,715,959	-10,784,044,568	11,056,818,903
20007	Amortization	2,491,436,106	740,874,334	2,770,209,666	2,211,184,581	963,140,834
20046	Gross Profit	13,977,380,319	5,515,275,662	29,249,934,055	11,654,284,714	19,104,157,169
29009	Diluted E P S	-10	0	-15	-12	6
20136	Pretax Income	-20,317,408,312	-6,052,324,327	-23,362,482,248	-18,975,599,827	5,277,852,141
20145	Tax Provision	-3,090,952,081	-3,090,952,081	-207,729,276	-515,414,801	-608,753,039
20100	Total Revenue	14,578,849,955	5,654,992,581	29,523,934,055	11,782,784,714	19,298,087,169
20164	Total Expenses	44,626,214,522	13,389,486,167	43,106,968,718	37,614,262,308	23,783,128,092
20013	Cost Of Revenue	601,469,636	139,716,919	274,000,000	128,500,000	193,930,000
20177	Interest Income	1,945,998,511	711,236,026	1,442,635,624	2,047,711,995	2,713,750,690
20057	Interest Expense	381,710,786	120,458,340	485,550,243	639,448,336	473,503,648
20109	Operating Income	-30,047,364,567	-7,734,493,586	-13,583,034,663	-25,831,477,594	-4,485,040,923
20316	Normalized Income	-16,039,604,450	-2,817,261,576	-10,024,052,515	-28,114,585,196	2,246,838,576
20108	Operating Expense	44,024,744,886	13,249,769,248	42,832,968,718	37,485,762,308	23,589,198,092
20112	Operating Revenue	14,578,849,955	5,654,992,581	29,523,934,055	11,782,784,714	19,298,087,169
20087	Minority Interests	3,066,594,812	1,129,021,428	2,442,926,228	1,502,823,366	1,387,187,432
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	1,564,287,725	590,777,686	957,085,381	1,408,263,659	2,240,247,042
20416	Total Unusual Items	2,217,026,309	1,262,706,101	-6,579,658,333	11,468,737,106	6,716,915,762
29010	Basic Average Shares	1,359,934,021	0	1,359,934,021	1,359,934,021	1,236,003,221
20269	Other Special Charges	-2,916,667	-2,916,667	0	-105,245,358	-133,450,200
20287	Rent And Landing Fees	60,492,700	11,467,700	84,196,421	123,889,851	107,987,541
29011	Diluted Average Shares	1,359,934,021	0	1,359,934,021	1,359,934,021	1,236,003,221
20420	Normalized E B I T D A	-14,657,827,159	-5,234,099,760	-8,252,057,626	-22,252,781,674	4,339,903,141
20162	Special Income Charges	-303,719,716	-303,719,716	-2,092,613,026	0	133,450,200
20315	Reconciled Depreciation	7,494,896,676	1,960,472,328	8,045,216,046	7,552,106,923	5,305,463,114
20312	Other Operating Expenses	7,761,854,642	3,162,720,542	7,041,350,430	4,519,054,310	3,308,634,403
20440	Rent Expense Supplemental	60,492,700	11,467,700	84,196,421	123,889,851	107,987,541
20314	Reconciled Cost Of Revenue	601,469,636	139,716,919	274,000,000	128,500,000	193,930,000
20419	Tax Effect Of Unusual Items	337,283,278	277,795,342	-77,110,156	311,513,570	1,679,228,941
20018	Depreciation Income Statement	5,003,460,570	1,219,597,994	5,275,006,380	5,340,922,342	4,342,322,280
20075	Interest Income Non Operating	1,945,998,511	711,236,026	1,442,635,624	2,047,711,995	2,713,750,690
20158	Selling And Marketing Expense	4,705,552,866	901,277,915	8,357,122,904	10,694,193,100	1,872,906,024
20064	Interest Expense Non Operating	381,710,786	120,458,340	485,550,243	639,448,336	473,503,648
20093	Net Income Common Stockholders	-14,159,861,419	-1,832,350,817	-20,711,826,744	-16,957,361,660	7,284,525,397
20094	Net Income Continuous Operations	-17,226,456,231	-2,961,372,246	-23,154,752,972	-18,460,185,026	5,897,337,965
20045	General And Administrative Expense	3,505,617,953	1,587,706,753	3,053,057,601	3,022,503,637	2,840,786,917
20159	Selling General And Administration	8,211,170,819	2,488,984,668	11,410,180,505	13,716,696,737	4,713,692,941
20435	Total Operating Income As Reported	-30,047,364,567	-7,734,493,586	-16,615,792,980	-25,831,477,594	-4,485,040,923
20412	Other Non Operating Income Expenses	200,001,457	-7,280,125,604	151,756,062	242,142,969	133,800,587
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-14,159,861,419	-1,832,350,817	-20,711,826,744	-16,957,361,660	7,284,525,397
20417	Total Unusual Items Excluding Goodwill	2,217,026,309	1,262,706,101	-8,672,271,359	11,468,737,106	6,716,915,762
20077	Net Non Operating Interest Income Expense	1,564,287,725	590,777,686	957,085,381	1,408,263,659	2,240,247,042
20346	Net Income Including Noncontrolling Interests	-17,226,456,231	-2,961,372,246	-23,154,752,972	-18,460,185,026	5,897,337,965
20019	Depreciation And Amortization In Income Statement	7,494,896,676	1,960,472,328	8,045,216,046	7,552,106,923	5,305,463,114
20309	Net Income From Continuing And Discontinued Operation	-14,159,861,419	-1,832,350,817	-20,711,826,744	-16,957,361,660	7,284,525,397
20331	Net Income From Continuing Operation Net Minority Interest	-14,159,861,419	-1,832,350,817	-20,711,826,744	-16,957,361,660	7,284,525,397

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-19,935,697,526	-5,931,865,987	1,676,710,661	-30,322,118,932	14,641,576,732	-22,876,932,005	-18,336,151,491	5,751,355,789
20304	Write Off	306,636,383	306,636,383	0	0	0	0	0	0
20091	Net Income	-14,159,861,419	-1,832,350,817	2,100,725,411	-29,375,601,849	14,947,365,836	-20,711,826,744	-16,957,361,660	7,284,525,397
29004	Basic E P S	-10	0	-2	0	11	-15	-12	6
20190	E B I T D A	-12,440,800,850	-3,971,393,659	3,517,006,617	-28,630,808,744	16,644,394,936	-14,831,715,959	-10,784,044,568	11,056,818,903
20007	Amortization	2,491,436,106	740,874,334	495,426,415	632,335,831	622,799,526	2,770,209,666	2,211,184,581	963,140,834
20046	Gross Profit	13,977,380,319	5,515,275,662	5,026,511,198	-21,305,575,638	24,741,169,097	29,249,934,055	11,654,284,714	19,104,157,169
29009	Diluted E P S	-10	0	-2	0	11	-15	-12	6
20136	Pretax Income	-20,317,408,312	-6,052,324,327	1,576,318,207	-30,415,987,320	14,574,585,128	-23,362,482,248	-18,975,599,827	5,277,852,141
20145	Tax Provision	-3,090,952,081	-3,090,952,081	0	0	0	-207,729,276	-515,414,801	-608,753,039
20100	Total Revenue	14,578,849,955	5,654,992,581	5,149,828,795	-21,330,596,867	25,104,625,446	29,523,934,055	11,782,784,714	19,298,087,169
20164	Total Expenses	44,626,214,522	13,389,486,167	10,640,031,676	10,223,570,308	10,373,126,371	43,106,968,718	37,614,262,308	23,783,128,092
20013	Cost Of Revenue	601,469,636	139,716,919	123,317,597	-25,021,229	363,456,349	274,000,000	128,500,000	193,930,000
20177	Interest Income	1,945,998,511	711,236,026	480,979,099	385,845,472	367,937,914	1,442,635,624	2,047,711,995	2,713,750,690
20057	Interest Expense	381,710,786	120,458,340	100,392,454	93,868,388	66,991,604	485,550,243	639,448,336	473,503,648
20109	Operating Income	-30,047,364,567	-7,734,493,586	-5,490,202,881	-31,554,167,175	14,731,499,075	-13,583,034,663	-25,831,477,594	-4,485,040,923
20316	Normalized Income	-16,039,604,450	-2,817,261,576	1,274,470,606	-29,511,264,716	14,954,963,300	-10,024,052,515	-28,114,585,196	2,246,838,576
20108	Operating Expense	44,024,744,886	13,249,769,248	10,516,714,079	10,248,591,537	10,009,670,022	42,832,968,718	37,485,762,308	23,589,198,092
20112	Operating Revenue	14,578,849,955	5,654,992,581	5,149,828,795	-21,330,596,867	25,104,625,446	29,523,934,055	11,782,784,714	19,298,087,169
20087	Minority Interests	3,066,594,812	1,129,021,428	524,407,205	1,040,385,471	372,780,708	2,442,926,228	1,502,823,366	1,387,187,432
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	1,564,287,725	590,777,686	380,586,645	291,977,084	300,946,310	957,085,381	1,408,263,659	2,240,247,042
20416	Total Unusual Items	2,217,026,309	1,262,706,101	826,254,805	135,662,867	-7,597,464	-6,579,658,333	11,468,737,106	6,716,915,762
29010	Basic Average Shares	1,359,934,021	0	1,359,934,021	0	1,359,934,021	1,359,934,021	1,359,934,021	1,236,003,221
20269	Other Special Charges	-2,916,667	-2,916,667	0	0	0	0	-105,245,358	-133,450,200
20287	Rent And Landing Fees	60,492,700	11,467,700	-173,274,700	0	0	84,196,421	123,889,851	107,987,541
29011	Diluted Average Shares	1,359,934,021	0	1,359,934,021	0	1,359,934,021	1,359,934,021	1,359,934,021	1,236,003,221
20420	Normalized E B I T D A	-14,657,827,159	-5,234,099,760	2,690,751,812	-28,766,471,611	16,651,992,400	-8,252,057,626	-22,252,781,674	4,339,903,141
20162	Special Income Charges	-303,719,716	-303,719,716	0	0	0	-2,092,613,026	0	133,450,200
20315	Reconciled Depreciation	7,494,896,676	1,960,472,328	1,840,295,956	1,691,310,188	2,002,818,204	8,045,216,046	7,552,106,923	5,305,463,114
20312	Other Operating Expenses	7,761,854,642	3,162,720,542	1,794,056,035	1,208,431,259	1,596,646,806	7,041,350,430	4,519,054,310	3,308,634,403
20440	Rent Expense Supplemental	60,492,700	11,467,700	-173,274,700	0	0	84,196,421	123,889,851	107,987,541
20314	Reconciled Cost Of Revenue	601,469,636	139,716,919	123,317,597	-25,021,229	363,456,349	274,000,000	128,500,000	193,930,000
20419	Tax Effect Of Unusual Items	337,283,278	277,795,342	0	0	0	-77,110,156	311,513,570	1,679,228,941
20018	Depreciation Income Statement	5,003,460,570	1,219,597,994	1,344,869,541	1,058,974,357	1,380,018,678	5,275,006,380	5,340,922,342	4,342,322,280
20075	Interest Income Non Operating	1,945,998,511	711,236,026	480,979,099	385,845,472	367,937,914	1,442,635,624	2,047,711,995	2,713,750,690
20158	Selling And Marketing Expense	4,705,552,866	901,277,915	1,436,560,671	1,092,701,641	1,275,012,639	8,357,122,904	10,694,193,100	1,872,906,024
20064	Interest Expense Non Operating	381,710,786	120,458,340	100,392,454	93,868,388	66,991,604	485,550,243	639,448,336	473,503,648
20093	Net Income Common Stockholders	-14,159,861,419	-1,832,350,817	2,100,725,411	-29,375,601,849	14,947,365,836	-20,711,826,744	-16,957,361,660	7,284,525,397
20094	Net Income Continuous Operations	-17,226,456,231	-2,961,372,246	1,576,318,207	-30,415,987,320	14,574,585,128	-23,154,752,972	-18,460,185,026	5,897,337,965
20045	General And Administrative Expense	3,505,617,953	1,587,706,753	1,024,005,894	192,455,031	701,450,275	3,053,057,601	3,022,503,637	2,840,786,917
20159	Selling General And Administration	8,211,170,819	2,488,984,668	2,460,566,565	1,285,156,672	1,976,462,914	11,410,180,505	13,716,696,737	4,713,692,941
20435	Total Operating Income As Reported	-30,047,364,567	-7,734,493,586	-5,490,202,880	-31,833,967,239	15,011,299,138	-16,615,792,980	-25,831,477,594	-4,485,040,923
20412	Other Non Operating Income Expenses	200,001,457	-7,280,125,604	6,244,251,816	1,164,659,149	71,216,096	151,756,062	242,142,969	133,800,587
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-14,159,861,419	-1,832,350,817	2,100,725,411	-29,375,601,849	14,947,365,836	-20,711,826,744	-16,957,361,660	7,284,525,397
20417	Total Unusual Items Excluding Goodwill	2,217,026,309	1,262,706,101	826,254,805	135,662,867	-7,597,464	-8,672,271,359	11,468,737,106	6,716,915,762
20077	Net Non Operating Interest Income Expense	1,564,287,725	590,777,686	380,586,645	291,977,084	300,946,310	957,085,381	1,408,263,659	2,240,247,042
20346	Net Income Including Noncontrolling Interests	-17,226,456,231	-2,961,372,246	1,576,318,207	-30,415,987,320	14,574,585,128	-23,154,752,972	-18,460,185,026	5,897,337,965
20019	Depreciation And Amortization In Income Statement	7,494,896,676	1,960,472,328	1,840,295,956	1,691,310,188	2,002,818,204	8,045,216,046	7,552,106,923	5,305,463,114
20309	Net Income From Continuing And Discontinued Operation	-14,159,861,419	-1,832,350,817	2,100,725,411	-29,375,601,849	14,947,365,836	-20,711,826,744	-16,957,361,660	7,284,525,397
20331	Net Income From Continuing Operation Net Minority Interest	-14,159,861,419	-1,832,350,817	2,100,725,411	-29,375,601,849	14,947,365,836	-20,711,826,744	-16,957,361,660	7,284,525,397

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	0	0	0	4,808,588,797
23165	Payables	91,818,996,476	88,031,008,836	99,201,662,605	47,898,850,033
23139	Net P P E	6,023,352,251	7,962,370,349	11,882,848,446	15,752,300,999
23351	Properties	0	0	0	0
23386	Total Debt	1,517,468,468	1,576,327,553	3,452,589,634	5,305,937,555
23100	Gross P P E	24,831,127,574	25,614,342,017	24,259,813,734	23,191,578,798
23038	Common Stock	135,993,402,100	135,993,402,100	135,993,402,100	135,993,402,100
23532	Share Issued	1,359,934,021	1,359,934,021	1,359,934,021	1,359,934,021
23220	Total Assets	324,722,839,611	285,454,394,269	309,790,908,153	244,592,660,335
23027	Capital Stock	135,993,402,100	135,993,402,100	135,993,402,100	135,993,402,100
23382	Other Payable	90,147,816,761	86,354,619,519	97,143,506,954	47,157,122,238
23028	Cash Financial	8,730,511,188	32,339,579,117	23,953,352,714	31,095,569,021
23179	Prepaid Assets	558,479,993	383,034,107	1,178,619,590	3,994,504,484
23385	Working Capital	117,086,173,495	127,068,670,536	108,020,946,335	129,601,311,545
23000	Accounts Payable	860,381,218	1,045,009,220	1,483,979,268	604,127,102
23029	Cash Equivalents	35,862,500,000	27,247,000,000	24,792,000,000	0
23245	Invested Capital	189,571,805,341	186,545,962,881	203,292,472,596	186,208,827,150
23340	Other Properties	0	7,423,900,243	7,423,900,243	8,174,405,386
23132	Minority Interest	37,523,856,033	6,460,262,641	1,669,494,657	3,170,680,771
23342	Other Receivables	1,187,005,368	19,947,854,118	99,205,990	112,748,449,985
23204	Retained Earnings	-26,484,590,269	-12,226,778,744	8,604,423,868	25,280,878,457
23217	Total Tax Payable	810,798,497	631,380,097	574,176,383	137,600,693
23001	Accounts Receivable	90,011,794,566	84,331,441,063	92,354,899,719	437,400,000
23280	Common Stock Equity	189,571,805,341	186,545,962,881	203,292,472,596	186,208,827,150
23403	Net Tangible Assets	176,461,364,871	178,746,571,962	193,410,468,011	180,640,487,984
23215	Stockholders Equity	189,571,805,341	186,545,962,881	203,292,472,596	186,208,827,150
23383	Tangible Book Value	176,461,364,871	178,746,571,962	193,410,468,011	180,640,487,984
23374	Total Capitalization	189,571,805,341	186,545,962,881	203,292,472,596	186,208,827,150
23469	Other Equity Interest	8,079,316,454	1,706,074,927	-109,964,205	-109,964,205
23393	Ordinary Shares Number	1,359,934,021	1,359,934,021	1,359,934,021	1,359,934,021
23155	Other Intangible Assets	13,110,440,470	7,799,390,919	9,882,004,585	5,568,339,166
23008	Accumulated Depreciation	-18,807,775,323	-17,651,971,668	-12,376,965,288	-7,439,277,799
23380	Capital Lease Obligations	1,517,468,468	1,576,327,553	3,452,589,634	5,305,937,555
23030	Cash And Cash Equivalents	44,593,011,188	59,586,579,117	48,745,352,714	31,095,569,021
23012	Additional Paid In Capital	55,374,203,699	55,374,203,699	55,374,203,699	23,097,497,699
23275	Buildings And Improvements	5,606,756,082	0	0	0
23126	Long Term Equity Investment	741,300,129	2,388,252,787	4,629,947,781	2,500,000,000
23163	Other Short Term Investments	43,045,306,758	21,420,190,900	35,357,694,735	6,353,160,100
23020	Available For Sale Securities	0	0	2,500,000,000	33,398,342,320
23319	Machinery Furniture Equipment	19,224,371,492	18,190,441,774	16,835,913,491	15,017,173,412
23127	Long Term Capital Lease Obligation	1,517,468,468	1,576,327,553	3,452,589,634	5,305,937,555
23098	Goodwill And Other Intangible Assets	13,110,440,470	7,799,390,919	9,882,004,585	5,568,339,166
23261	Total Equity Gross Minority Interest	227,095,661,374	193,006,225,522	204,961,967,253	189,379,507,921
23259	Total Liabilities Net Minority Interest	97,627,178,237	92,448,168,747	104,828,940,900	55,213,152,414
23124	Long Term Debt And Capital Lease Obligation	1,517,468,468	1,576,327,553	3,452,589,634	5,305,937,555
23344	Non Current Pension And Other Postretirement Benefit Plans	3,300,285,391	2,271,412,425	1,661,524,853	1,232,602,914

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	0	0	0	0	0	0	4,808,588,797
23165	Payables	91,818,996,476	63,788,090,498	62,931,411,899	128,366,264,567	88,031,008,836	99,201,662,605	47,898,850,033
23139	Net P P E	6,023,352,251	7,436,629,114	8,600,837,249	9,122,225,456	7,962,370,349	11,882,848,446	15,752,300,999
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,517,468,468	2,633,649,691	0	2,974,673,116	1,576,327,553	3,452,589,634	5,305,937,555
23100	Gross P P E	24,831,127,574	25,890,729,805	25,845,349,649	28,154,215,803	25,614,342,017	24,259,813,734	23,191,578,798
23038	Common Stock	135,993,402,100	135,993,402,100	135,993,402,100	135,993,402,100	135,993,402,100	135,993,402,100	135,993,402,100
23532	Share Issued	1,359,934,021	1,359,934,021	1,359,934,021	1,359,934,021	1,359,934,021	1,359,934,021	1,359,934,021
23220	Total Assets	324,722,839,611	242,372,258,005	239,073,984,164	355,268,347,132	285,454,394,269	309,790,908,153	244,592,660,335
23027	Capital Stock	135,993,402,100	135,993,402,100	135,993,402,100	135,993,402,100	135,993,402,100	135,993,402,100	135,993,402,100
23382	Other Payable	90,147,816,761	63,027,266,383	61,970,074,436	127,186,562,314	86,354,619,519	97,143,506,954	47,157,122,238
23028	Cash Financial	8,730,511,188	24,438,781,904	27,081,328,634	48,188,591,869	32,339,579,117	23,953,352,714	31,095,569,021
23179	Prepaid Assets	558,479,993	405,761,755	507,637,988	382,794,420	383,034,107	1,178,619,590	3,994,504,484
23385	Working Capital	117,086,173,495	86,617,578,433	86,014,604,129	62,835,998,539	127,068,670,536	108,020,946,335	129,601,311,545
23000	Accounts Payable	860,381,218	334,966,695	455,540,138	760,102,465	1,045,009,220	1,483,979,268	604,127,102
23029	Cash Equivalents	35,862,500,000	28,262,500,000	29,000,000,000	28,650,000,000	27,247,000,000	24,792,000,000	0
23245	Invested Capital	189,571,805,341	168,350,390,162	165,286,751,538	214,938,800,317	186,545,962,881	203,292,472,596	186,208,827,150
23340	Other Properties	0	6,800,205,285	6,800,205,285	9,278,034,289	7,423,900,243	7,423,900,243	8,174,405,386
23132	Minority Interest	37,523,856,033	4,897,689,258	5,047,096,462	6,087,481,933	6,460,262,641	1,669,494,657	3,170,680,771
23342	Other Receivables	1,187,005,368	1,294,776,985	1,489,469,973	1,037,690,270	19,947,854,118	99,205,990	112,748,449,985
23204	Retained Earnings	-26,484,590,269	-24,554,289,346	-26,655,014,757	2,720,587,092	-12,226,778,744	8,604,423,868	25,280,878,457
23217	Total Tax Payable	810,798,497	425,857,420	505,797,325	419,599,788	631,380,097	574,176,383	137,600,693
23001	Accounts Receivable	90,011,794,566	50,852,691,658	49,815,770,071	48,707,238,821	84,331,441,063	92,354,899,719	437,400,000
23280	Common Stock Equity	189,571,805,341	168,350,390,162	165,286,751,538	214,938,800,317	186,545,962,881	203,292,472,596	186,208,827,150
23403	Net Tangible Assets	176,461,364,871	154,591,356,608	158,412,010,319	207,459,723,267	178,746,571,962	193,410,468,011	180,640,487,984
23215	Stockholders Equity	189,571,805,341	168,350,390,162	165,286,751,538	214,938,800,317	186,545,962,881	203,292,472,596	186,208,827,150
23383	Tangible Book Value	176,461,364,871	154,591,356,608	158,412,010,319	207,459,723,267	178,746,571,962	193,410,468,011	180,640,487,984
23374	Total Capitalization	189,571,805,341	168,350,390,162	165,286,751,538	214,938,800,317	186,545,962,881	203,292,472,596	186,208,827,150
23469	Other Equity Interest	8,079,316,454	1,706,074,927	1,706,074,927	1,706,074,927	1,706,074,927	-109,964,205	-109,964,205
23393	Ordinary Shares Number	1,359,934,021	1,359,934,021	1,359,934,021	1,359,934,021	1,359,934,021	1,359,934,021	1,359,934,021
23155	Other Intangible Assets	13,110,440,470	13,759,033,554	0	7,479,077,050	7,799,390,919	9,882,004,585	5,568,339,166
23008	Accumulated Depreciation	-18,807,775,323	-18,454,100,691	-17,244,512,400	-19,031,990,347	-17,651,971,668	-12,376,965,288	-7,439,277,799
23380	Capital Lease Obligations	1,517,468,468	2,633,649,691	0	2,974,673,116	1,576,327,553	3,452,589,634	5,305,937,555
23030	Cash And Cash Equivalents	44,593,011,188	52,701,281,904	56,081,328,634	76,838,591,869	59,586,579,117	48,745,352,714	31,095,569,021
23012	Additional Paid In Capital	55,374,203,699	55,374,203,699	55,374,203,699	55,374,203,699	55,374,203,699	55,374,203,699	23,097,497,699
23275	Buildings And Improvements	5,606,756,082	0	0	0	0	0	0
23126	Long Term Equity Investment	741,300,129	1,028,082,476	1,412,654,655	1,866,773,896	2,388,252,787	4,629,947,781	2,500,000,000
23163	Other Short Term Investments	43,045,306,758	15,582,182,600	14,589,121,200	34,865,662,500	21,420,190,900	35,357,694,735	6,353,160,100
23020	Available For Sale Securities	0	1,938,496,183	0	0	0	2,500,000,000	33,398,342,320
23319	Machinery Furniture Equipment	19,224,371,492	19,090,524,520	19,045,144,364	18,876,181,514	18,190,441,774	16,835,913,491	15,017,173,412
23127	Long Term Capital Lease Obligation	1,517,468,468	2,633,649,691	0	2,974,673,116	1,576,327,553	3,452,589,634	5,305,937,555
23098	Goodwill And Other Intangible Assets	13,110,440,470	13,759,033,554	6,874,741,219	7,479,077,050	7,799,390,919	9,882,004,585	5,568,339,166
23261	Total Equity Gross Minority Interest	227,095,661,374	173,248,079,420	170,333,848,000	221,026,282,250	193,006,225,522	204,961,967,253	189,379,507,921
23259	Total Liabilities Net Minority Interest	97,627,178,237	69,124,178,585	68,740,136,164	134,242,064,882	92,448,168,747	104,828,940,900	55,213,152,414
23124	Long Term Debt And Capital Lease Obligation	1,517,468,468	2,633,649,691	0	2,974,673,116	1,576,327,553	3,452,589,634	5,305,937,555
23344	Non Current Pension And Other Postretirement Benefit Plans	3,300,285,391	2,271,412,425	2,271,412,426	2,271,412,425	2,271,412,425	1,661,524,853	1,232,602,914

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	20,000,000	20,000,000	0	0	254,708,126
26185	Free Cash Flow	3,029,044,380	-19,781,841,474	-7,209,618,609	-39,117,101,442	-13,970,710,204
26027	Changes In Cash	-14,493,567,929	-7,608,270,716	10,841,226,403	17,649,783,693	-18,404,766,099
26016	End Cash Position	44,593,011,188	44,593,011,188	59,586,579,117	48,745,352,714	31,095,569,021
26112	Purchase Of P P E	-1,324,867,318	-424,784,572	-1,354,528,283	-1,818,740,079	-5,843,764,450
26125	Sale Of Investment	52,182,001,900	41,787,070,950	73,548,307,900	82,202,933,200	97,874,305,205
26005	Capital Expenditure	-1,751,852,975	-851,770,229	-2,042,124,283	-1,868,590,079	-7,875,244,450
26012	Financing Cash Flow	11,947,277,091	27,441,736,591	4,779,747,112	25,320,704,035	70,305,982,736
26253	Interest Paid C F F	-126,023,839	-126,023,839	-162,578,479	0	-250,377,756
26013	Investing Cash Flow	-31,221,742,375	-16,119,936,062	11,228,973,617	29,577,591,021	-82,615,283,081
26115	Purchase Of Business	0	0	0	-7,101,562,500	0
26098	Common Stock Issuance	0	0	0	0	69,896,971,435
26088	Common Stock Payments	0	0	-1,499,000,000	0	0
26110	Purchase Of Investment	-100,579,781,300	-75,983,126,783	-59,277,210,000	-82,081,535,600	-126,946,153,429
26015	Beginning Cash Position	59,586,579,117	52,701,281,904	48,745,352,714	31,095,569,021	49,500,335,120
26223	Classesof Cash Payments	-61,265,090,698	-42,235,092,757	-77,046,516,062	-51,516,408,072	-36,520,188,816
26108	Purchase Of Intangibles	-426,985,657	-426,985,657	-687,596,000	-49,850,000	-2,031,480,000
26181	Issuance Of Capital Stock	0	0	0	0	69,896,971,435
26071	Net Common Stock Issuance	0	0	-1,499,000,000	0	69,896,971,435
26073	Net Long Term Debt Issuance	0	0	0	0	0
26164	Net Other Financing Charges	13,888,818,502	13,513,818,502	8,317,587,672	27,151,505,979	2,466,650,000
26165	Net Other Investing Changes	18,907,890,000	18,907,890,000	-1,000,000,000	38,426,346,000	-42,898,533
26119	Net P P E Purchase And Sale	-1,304,867,318	-404,784,572	-1,354,528,283	-1,818,740,079	-5,589,056,324
26184	Repurchase Of Capital Stock	0	0	-1,499,000,000	0	0
26072	Net Issuance Payments Of Debt	0	0	0	0	0
26226	Paymentson Behalfof Employees	-19,555,589,609	-4,685,383,570	-16,317,050,597	-10,856,540,998	-9,370,534,429
26116	Net Business Purchase And Sale	0	0	0	-7,101,562,500	0
26118	Net Investment Purchase And Sale	-48,397,779,400	-34,196,055,833	14,271,097,900	121,397,600	-29,071,848,224
26117	Net Intangibles Purchase And Sale	-426,985,657	-426,985,657	-687,596,000	-49,850,000	-2,031,480,000
26304	Other Cash Adjustment Outside Changein Cash	-500,000,000	-500,000,000	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-22,260,653,826	-18,100,861,924	-60,729,465,465	-16,184,976,021	-27,149,654,387
26222	Other Cash Receiptsfrom Operating Activities	42,131,342,041	42,131,342,041	40,315,714,869	0	3,962,354,665
26220	Cash Flowsfromusedin Operating Activities Direct	4,780,897,355	-18,930,071,245	-5,167,494,326	-37,248,511,363	-6,095,465,754
26221	Classesof Cash Receiptsfrom Operating Activities	64,010,937,049	31,948,276,074	67,250,815,088	11,998,952,381	27,447,420,982

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	20,000,000	20,000,000	0	0	0	0	0	254,708,126
26185	Free Cash Flow	3,029,044,380	-19,781,841,474	-8,008,017,777	12,416,310,245	18,402,593,386	-7,209,618,609	-39,117,101,442	-13,970,710,204
26027	Changes In Cash	-14,493,567,929	-7,608,270,716	-3,380,046,730	-20,757,263,235	17,252,012,752	10,841,226,403	17,649,783,693	-18,404,766,099
26016	End Cash Position	44,593,011,188	44,593,011,188	52,701,281,904	56,081,328,634	76,838,591,869	59,586,579,117	48,745,352,714	31,095,569,021
26112	Purchase Of P P E	-1,324,867,318	-424,784,572	-45,380,156	-168,962,850	-685,739,740	-1,354,528,283	-1,818,740,079	-5,843,764,450
26125	Sale Of Investment	52,182,001,900	41,787,070,950	3,104,220,950	7,290,710,000	0	73,548,307,900	82,202,933,200	97,874,305,205
26005	Capital Expenditure	-1,751,852,975	-851,770,229	-45,380,156	-168,962,850	-685,739,740	-2,042,124,283	-1,868,590,079	-7,875,244,450
26012	Financing Cash Flow	11,947,277,091	27,441,736,591	-220,733,272	-14,768,155,594	-505,570,634	4,779,747,112	25,320,704,035	70,305,982,736
26253	Interest Paid C F F	-126,023,839	-126,023,839	0	0	0	-162,578,479	0	-250,377,756
26013	Investing Cash Flow	-31,221,742,375	-16,119,936,062	4,803,324,163	-18,574,380,736	-1,330,749,740	11,228,973,617	29,577,591,021	-82,615,283,081
26115	Purchase Of Business	0	0	0	0	0	0	-7,101,562,500	0
26098	Common Stock Issuance	0	0	0	0	0	0	0	69,896,971,435
26088	Common Stock Payments	0	0	0	0	0	-1,499,000,000	0	0
26110	Purchase Of Investment	-100,579,781,300	-75,983,126,783	1,744,483,369	-25,696,127,886	-645,010,000	-59,277,210,000	-82,081,535,600	-126,946,153,429
26015	Beginning Cash Position	59,586,579,117	52,701,281,904	56,081,328,634	76,838,591,869	59,586,579,117	48,745,352,714	31,095,569,021	49,500,335,120
26223	Classesof Cash Payments	-61,265,090,698	-42,235,092,757	-3,553,746,367	-9,349,055,847	-6,127,195,727	-77,046,516,062	-51,516,408,072	-36,520,188,816
26108	Purchase Of Intangibles	-426,985,657	-426,985,657	0	0	0	-687,596,000	-49,850,000	-2,031,480,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	69,896,971,435
26071	Net Common Stock Issuance	0	0	0	0	0	-1,499,000,000	0	69,896,971,435
26073	Net Long Term Debt Issuance	0	0	8,239,301	0	0	0	0	0
26164	Net Other Financing Charges	13,888,818,502	13,513,818,502	7,192,587,672	0	56,868,809	8,317,587,672	27,151,505,979	2,466,650,000
26165	Net Other Investing Changes	18,907,890,000	18,907,890,000	0	0	0	-1,000,000,000	38,426,346,000	-42,898,533
26119	Net P P E Purchase And Sale	-1,304,867,318	-404,784,572	-45,380,156	-168,962,850	-685,739,740	-1,354,528,283	-1,818,740,079	-5,589,056,324
26184	Repurchase Of Capital Stock	0	0	0	0	0	-1,499,000,000	0	0
26072	Net Issuance Payments Of Debt	0	0	8,239,301	0	0	0	0	0
26226	Paymentson Behalfof Employees	-19,555,589,609	-4,685,383,570	-4,595,070,223	-5,841,393,718	-4,433,742,098	-16,317,050,597	-10,856,540,998	-9,370,534,429
26116	Net Business Purchase And Sale	0	0	0	0	0	0	-7,101,562,500	0
26118	Net Investment Purchase And Sale	-48,397,779,400	-34,196,055,833	4,848,704,319	-18,405,417,886	-645,010,000	14,271,097,900	121,397,600	-29,071,848,224
26117	Net Intangibles Purchase And Sale	-426,985,657	-426,985,657	0	0	0	-687,596,000	-49,850,000	-2,031,480,000
26304	Other Cash Adjustment Outside Changein Cash	-500,000,000	-500,000,000	0	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-22,260,653,826	-18,100,861,924	31,567,088,856	0	-1,693,453,629	-60,729,465,465	-16,184,976,021	-27,149,654,387
26222	Other Cash Receiptsfrom Operating Activities	42,131,342,041	42,131,342,041	0	9,722,033,241	3,209,000,000	40,315,714,869	0	3,962,354,665
26220	Cash Flowsfromusedin Operating Activities Direct	4,780,897,355	-18,930,071,245	-7,962,637,621	12,585,273,095	19,088,333,126	-5,167,494,326	-37,248,511,363	-6,095,465,754
26221	Classesof Cash Receiptsfrom Operating Activities	64,010,937,049	31,948,276,074	-12,292,993,634	20,999,465,756	23,356,188,853	67,250,815,088	11,998,952,381	27,447,420,982

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
SFAN	PT Surya Fajar Capital Tbk	2024-04-15	At close: 04:00PM WIB	1,760	1,760	1,765	1,765	1,760.00 - 1,765.00	1,760	1,765	1,680.00 - 2,290.00	1,680	2,290	108,000	154,084	2,400,000,000,000	-10	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-04-12	At close: 04:00PM WIB	1,760	1,760	1,765	1,765	1,760.00 - 1,765.00	1,760	1,765	1,680.00 - 2,290.00	1,680	2,290	108,000	154,281	2,400,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-04-11	At close: 04:00PM WIB	1,760	1,760	1,765	1,765	1,760.00 - 1,765.00	1,760	1,765	1,680.00 - 2,290.00	1,680	2,290	108,000	154,301	2,400,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-04-10	At close: 04:00PM WIB	1,760	1,760	1,765	1,765	1,760.00 - 1,765.00	1,760	1,765	1,680.00 - 2,290.00	1,680	2,290	108,000	154,708	2,400,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-04-05	At close: 04:00PM WIB	1,760	1,760	1,765	1,765	1,760.00 - 1,765.00	1,760	1,765	1,680.00 - 2,290.00	1,680	2,290	108,000	158,860	2,400,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-04-04	At close: 04:00PM WIB	1,750	1,750	1,760	1,760	1,745.00 - 1,760.00	1,745	1,760	1,680.00 - 2,290.00	1,680	2,290	93,400	160,746	2,393,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-04-03	At close: 04:00PM WIB	1,750	1,750	1,750	1,750	1,730.00 - 1,750.00	1,730	1,750	1,680.00 - 2,290.00	1,680	2,290	111,100	162,325	2,380,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-04-02	At close: 04:00PM WIB	1,765	1,765	1,750	1,750	1,745.00 - 1,765.00	1,745	1,765	1,680.00 - 2,290.00	1,680	2,290	136,400	164,313	2,380,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-04-01	At close: 04:00PM WIB	1,775	1,780	1,765	1,765	1,760.00 - 1,780.00	1,760	1,780	1,680.00 - 2,290.00	1,680	2,290	127,000	169,132	2,400,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-03-29	At close: 04:00PM WIB	1,780	1,780	1,775	1,775	1,770.00 - 1,780.00	1,770	1,780	1,680.00 - 2,290.00	1,680	2,290	146,400	169,132	2,414,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-03-28	At close: 04:00PM WIB	1,780	1,780	1,775	1,775	1,770.00 - 1,780.00	1,770	1,780	1,680.00 - 2,290.00	1,680	2,290	146,400	174,072	2,414,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-03-27	At close: 04:00PM WIB	1,785	1,785	0	1,785	1,775.00 - 1,785.00	1,775	1,785	1,680.00 - 2,290.00	1,680	2,290	149,300	621,718	2,421,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-03-26	At close: 03:44PM WIB	1,780	1,785	0	1,785	1,770.00 - 1,785.00	1,770	1,785	1,680.00 - 2,290.00	1,680	2,290	141,100	632,413	2,427,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-03-25	At close: 03:46PM WIB	1,790	1,795	0	1,780	1,775.00 - 1,795.00	1,775	1,795	1,680.00 - 2,290.00	1,680	2,290	160,200	643,508	2,421,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-03-22	At close: 04:01PM WIB	1,795	1,800	1,790	1,795	1,785.00 - 1,800.00	1,785	1,800	1,680.00 - 2,290.00	1,680	2,290	162,300	652,373	2,434,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-03-21	At close: 04:00PM WIB	1,795	0	0	0	0.0000 - 0.0000	0	0		0		0	660,948	0	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-03-14	As of 11:52AM WIB. Market open.	1,845	1,850	1,830	1,835	1,830.00 - 1,850.00	1,830	1,850	1,680.00 - 2,290.00	1,680	2,290	64,200	717,717	2,489,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-03-13	At close: 03:48PM WIB	1,850	1,855	1,840	1,845	1,835.00 - 1,855.00	1,835	1,855	1,680.00 - 2,290.00	1,680	2,290	143,200	731,471	2,509,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-03-11	At close: 04:00PM WIB	1,855	1,860	1,850	1,855	1,845.00 - 1,860.00	1,845	1,860	1,680.00 - 2,290.00	1,680	2,290	162,100	740,558	2,516,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-03-08	At close: 04:00PM WIB	1,855	1,860	1,850	1,855	1,845.00 - 1,860.00	1,845	1,860	1,680.00 - 2,290.00	1,680	2,290	162,100	751,310	2,516,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-03-05	At close: 04:00PM WIB	1,855	1,855	1,855	1,860	1,840.00 - 1,855.00	1,840	1,855	1,680.00 - 2,290.00	1,680	2,290	157,300	789,100	2,523,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-03-04	At close: 04:00PM WIB	1,855	1,860	1,845	1,855	1,845.00 - 1,860.00	1,845	1,860	1,680.00 - 2,290.00	1,680	2,290	151,700	803,560	2,523,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-03-01	At close: 04:00PM WIB	1,860	1,860	1,850	1,860	1,845.00 - 1,860.00	1,845	1,860	1,680.00 - 2,290.00	1,680	2,290	129,900	815,986	2,523,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-02-28	At close: 04:00PM WIB	1,865	1,865	1,860	1,870	1,860.00 - 1,870.00	1,860	1,870	1,680.00 - 2,290.00	1,680	2,290	134,400	840,722	2,529,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-02-27	At close: 04:00PM WIB	1,870	1,875	1,865	1,870	1,860.00 - 1,875.00	1,860	1,875	1,680.00 - 2,290.00	1,680	2,290	142,000	852,040	2,536,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-02-26	At close: 04:00PM WIB	1,875	1,880	1,860	1,870	1,865.00 - 1,880.00	1,865	1,880	1,680.00 - 2,290.00	1,680	2,290	163,000	859,154	2,543,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk	2024-02-23	At close: 04:00PM WIB	1,880	1,885	1,875	1,885	1,875.00 - 1,885.00	1,875	1,885	1,680.00 - 2,290.00	1,680	2,290	145,300	868,486	2,550,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk (SFAN.JK)	2024-02-22	At close: 04:00PM WIB	1,885	1,890	1,865	1,895	1,880.00 - 1,890.00	1,880	1,890	1,680.00 - 2,290.00	1,680	2,290	149,500	877,605	2,557,000,000,000	-2	N/A	N/A (N/A)	N/A
SFAN	PT Surya Fajar Capital Tbk (SFAN.JK)	2024-02-21	At close: 04:00PM WIB	1,895	1,895	1,885	1,895	1,880.00 - 1,895.00	1,880	1,895	1,680.00 - 2,290.00	1,680	2,290	192,000	887,815	2,563,000,000,000	-2	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net 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)
SFAN	PT Surya Fajar Capital Tbk	2024-04-15	2,400,000,000,000	2,310,000,000,000	165	13	159	-186	2,290	1,680	1,839	1,893	154	115	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-97	-137	-6	-8	14,580,000,000	11	-74	-26,860,000,000	-14,160,000,000	-10	0	160,070,000,000	118	1,520,000,000	1	3	139	4,780,000,000	20,590,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-04-12	2,400,000,000,000	2,310,000,000,000	165	13	159	-186	2,290	1,680	1,850	1,895	154	130	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-04-11	2,400,000,000,000	2,310,000,000,000	165	13	159	-186	2,290	1,680	1,850	1,895	155	130	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-04-10	2,400,000,000,000	2,310,000,000,000	165	13	159	-186	2,290	1,680	1,850	1,895	155	130	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-04-05	2,380,000,000,000	2,290,000,000,000	78	14	157	-184	2,290	0	1,858	1,896	161	142	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-04-04	2,380,000,000,000	2,310,000,000,000	78	14	159	-186	2,290	0	1,862	1,896	162	145	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-04-03	2,380,000,000,000	2,310,000,000,000	78	14	76	6	2,290	0	1,866	1,896	164	147	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-04-02	2,400,000,000,000	2,330,000,000,000	78	14	76	6	2,290	0	1,870	1,895	169	148	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-04-01	2,410,000,000,000	2,350,000,000,000	79	14	77	6	2,290	0	1,870	1,895	169	148	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-03-29	2,410,000,000,000	2,350,000,000,000	79	14	77	6	2,290	1,680	1,874	1,895	174	148	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-03-28	2,420,000,000,000	2,360,000,000,000	79	14	77	6	2,290	0	1,879	1,895	622	118	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-03-27	2,430,000,000,000	2,370,000,000,000	80	14	77	6	2,290	0	1,882	1,894	632	134	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-03-26	2,430,000,000,000	2,370,000,000,000	80	14	77	6	2,290	0	1,886	1,894	644	150	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-03-25	2,430,000,000,000	2,370,000,000,000	80	14	77	6	2,290	1,680	1,886	1,894	644	150	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-03-22	2,440,000,000,000	2,380,000,000,000	80	15	78	6	2,290	0	1,893	1,893	661	153	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-03-21	2,440,000,000,000	2,380,000,000,000	80	15	78	6	2,290	1,680	1,893	1,893	661	153	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-03-14	2,510,000,000,000	2,440,000,000,000	82	15	80	7	2,290	0	1,911	1,891	731	149	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-03-13	2,520,000,000,000	2,450,000,000,000	82	15	80	7	2,290	0	1,911	1,891	737	149	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-03-11	2,520,000,000,000	2,450,000,000,000	82	15	80	7	2,290	1,680	1,911	1,891	741	149	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-03-08	2,520,000,000,000	2,460,000,000,000	82	15	80	7	2,290	1,680	1,912	1,890	751	148	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-03-05	2,520,000,000,000	2,460,000,000,000	82	15	80	7	2,290	0	1,918	1,887	804	147	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-03-04	2,520,000,000,000	2,460,000,000,000	82	15	80	7	2,290	0	1,918	1,887	804	147	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-03-01	2,530,000,000,000	2,460,000,000,000	83	15	80	7	2,290	0	1,920	1,887	816	150	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-02-28	2,540,000,000,000	2,470,000,000,000	83	15	81	7	2,290	0	1,924	1,885	852	160	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-02-27	2,540,000,000,000	2,480,000,000,000	83	15	81	7	2,290	0	1,924	1,885	859	158	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk	2024-02-26	2,550,000,000,000	2,480,000,000,000	83	15	81	7	2,290	0	1,924	1,885	859	158	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk (SFAN.JK)	2024-02-23	2,560,000,000,000	2,490,000,000,000	84	15	81	7	2,290	0	1,926	1,883	878	162	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk (SFAN.JK)	2024-02-22	2,560,000,000,000	2,500,000,000,000	84	15	82	7	2,290	1,680	1,926	1,883	878	162	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000
SFAN	PT Surya Fajar Capital Tbk (SFAN.JK)	2024-02-21	2,580,000,000,000	2,510,000,000,000	84	15	82	7	2,290	1,680	1,926	1,883	888	158	1,360,000,000	331,130,000	76	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-107	-3	-4	30,610,000,000	23	-36	-9,220,000,000	-4,070,000,000	-2	-53	126,930,000,000	93	3,930,000,000	2	3	124	48,190,000,000	18,850,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	1,850	1,850	1,850	1,850	9,400
2024-03-05	15:46:00	1,850	1,850	1,850	1,850	200
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	1,850	1,850	1,850	1,850	9,600
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	1,845	1,845	1,840	1,840	18,400
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	1,845	1,845	1,845	1,845	8,600
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:03:39	1,845	1,845	1,845	1,845	0
2024-03-05	15:02:00	1,845	1,845	1,845	1,845	10,000

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	1,850	1,850	1,850	1,850	200
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	1,845	1,845	1,840	1,840	18,400
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	1,845	1,845	1,845	1,845	8,600
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:03:39	1,845	1,845	1,845	1,845	0
2024-03-05	15:00:00	1,845	1,845	1,845	1,845	10,000
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	1,850	1,850	1,850	1,850	3,600
2024-03-05	14:25:00	1,845	1,845	1,845	1,845	14,800
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:58:08	1,855	1,855	1,855	1,855	0
2024-03-05	13:55:00	1,855	1,855	1,855	1,855	13,500
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	1,850	1,850	1,850	1,850	1,700
2024-03-05	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	1,850	1,850	1,850	1,850	200
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	1,845	1,845	1,840	1,840	27,000
2024-03-05	15:03:39	1,845	1,845	1,845	1,845	0
2024-03-05	15:00:00	1,845	1,845	1,845	1,845	10,000
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	1,850	1,850	1,850	1,850	3,600
2024-03-05	14:15:00	1,845	1,845	1,845	1,845	14,800
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:58:08	1,855	1,855	1,855	1,855	0
2024-03-05	13:45:00	1,850	1,855	1,850	1,855	15,200
2024-03-05	13:30:00	0	0	0	0	0
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:48:36	1,850	1,850	1,850	1,850	0
2024-03-05	11:45:00	1,850	1,850	1,850	1,850	2,100
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:25:21	1,855	1,855	1,855	1,855	0
2024-03-05	11:15:00	1,850	1,855	1,850	1,855	15,700
2024-03-05	11:00:00	1,855	1,855	1,855	1,855	13,700
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:37:16	1,850	1,850	1,850	1,850	0
2024-03-05	10:30:00	1,850	1,850	1,850	1,850	12,500
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:00:00	1,850	1,850	1,850	1,850	7,400
2024-03-05	09:45:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	1,850	1,850	1,850	1,850	200
2024-03-05	15:03:39	1,845	1,845	1,845	1,845	0
2024-03-05	15:00:00	1,845	1,845	1,840	1,840	37,000
2024-03-05	14:30:00	1,850	1,850	1,850	1,850	3,600
2024-03-05	14:00:00	1,845	1,845	1,845	1,845	14,800
2024-03-05	13:58:08	1,855	1,855	1,855	1,855	0
2024-03-05	13:30:00	1,850	1,855	1,850	1,855	15,200
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:48:36	1,850	1,850	1,850	1,850	0
2024-03-05	11:30:00	1,850	1,850	1,850	1,850	2,100
2024-03-05	11:25:21	1,855	1,855	1,855	1,855	0
2024-03-05	11:00:00	1,855	1,855	1,850	1,855	29,400
2024-03-05	10:37:16	1,850	1,850	1,850	1,850	0
2024-03-05	10:30:00	1,850	1,850	1,850	1,850	12,500
2024-03-05	10:00:00	1,850	1,850	1,850	1,850	7,400
2024-03-05	09:33:57	1,855	1,855	1,855	1,855	0
2024-03-05	09:30:00	1,855	1,855	1,855	1,855	15,500
2024-03-05	09:00:00	1,855	1,855	1,855	1,855	0
2024-03-04	15:30:00	1,855	1,855	1,855	1,855	100
2024-03-04	15:00:00	1,850	1,850	1,850	1,850	26,300
2024-03-04	14:46:56	1,850	1,850	1,850	1,850	0
2024-03-04	14:30:00	1,850	1,850	1,850	1,850	12,000
2024-03-04	14:00:00	1,850	1,850	1,845	1,845	19,100
2024-03-04	13:53:01	1,850	1,850	1,850	1,850	0
2024-03-04	13:30:00	1,850	1,850	1,850	1,850	13,200
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:03:39	1,845	1,845	1,845	1,845	0
2024-03-05	15:00:00	1,845	1,850	1,840	1,850	37,200
2024-03-05	14:00:00	1,845	1,850	1,845	1,850	18,400
2024-03-05	13:58:08	1,855	1,855	1,855	1,855	0
2024-03-05	13:00:00	1,850	1,855	1,850	1,855	15,200
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:48:36	1,850	1,850	1,850	1,850	0
2024-03-05	11:25:21	1,855	1,855	1,855	1,855	0
2024-03-05	11:00:00	1,855	1,855	1,850	1,850	31,500
2024-03-05	10:37:16	1,850	1,850	1,850	1,850	0
2024-03-05	10:00:00	1,850	1,850	1,850	1,850	19,900
2024-03-05	09:33:57	1,855	1,855	1,855	1,855	0
2024-03-05	09:00:00	1,855	1,855	1,855	1,855	0
2024-03-04	15:00:00	1,850	1,855	1,850	1,855	26,400
2024-03-04	14:46:56	1,850	1,850	1,850	1,850	0
2024-03-04	14:00:00	1,850	1,850	1,845	1,850	31,100
2024-03-04	13:53:01	1,850	1,850	1,850	1,850	0
2024-03-04	13:00:00	1,850	1,850	1,850	1,850	13,200
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:42:15	1,850	1,850	1,850	1,850	0
2024-03-04	11:21:55	1,850	1,850	1,850	1,850	0
2024-03-04	11:00:00	1,855	1,855	1,850	1,850	30,700
2024-03-04	10:18:38	1,855	1,855	1,855	1,855	0
2024-03-04	10:00:00	1,860	1,860	1,855	1,855	17,400
2024-03-04	09:33:57	1,855	1,855	1,855	1,855	0
2024-03-04	09:00:00	1,860	1,860	1,855	1,855	0
2024-03-01	15:43:51	1,860	1,860	1,860	1,860	0
2024-03-01	15:00:00	1,845	1,860	1,845	1,860	30,300
2024-03-01	14:06:33	1,850	1,850	1,850	1,850	0
2024-03-01	14:00:00	1,845	1,850	1,845	1,845	39,800

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:16:20	1,815	1,815	1,815	1,815	0
2024-05-03	15:00:00	1,815	1,815	1,815	1,815	28,700
2024-05-03	14:45:46	1,815	1,815	1,815	1,815	0
2024-05-03	13:30:00	1,815	1,815	1,815	1,815	56,700
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:06:22	1,815	1,815	1,815	1,815	0
2024-05-03	10:30:00	1,815	1,815	1,815	1,815	21,100
2024-05-03	10:19:42	1,815	1,815	1,815	1,815	0
2024-05-03	10:00:24	1,815	1,815	1,815	1,815	0
2024-05-03	09:11:41	1,815	1,815	1,815	1,815	0
2024-05-03	09:00:00	1,815	1,815	1,815	1,815	55,900
2024-05-02	16:00:02	0	0	0	0	0
2024-05-02	15:06:35	1,810	1,810	1,810	1,810	0
2024-05-02	15:00:00	1,810	1,815	1,810	1,815	27,400
2024-05-02	14:26:43	1,815	1,815	1,815	1,815	0
2024-05-02	13:40:56	1,815	1,815	1,815	1,815	0
2024-05-02	13:30:00	1,815	1,815	1,810	1,810	59,100
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:36:08	1,815	1,815	1,815	1,815	0
2024-05-02	11:19:07	1,815	1,815	1,815	1,815	0
2024-05-02	10:30:56	1,810	1,810	1,810	1,810	0
2024-05-02	10:30:00	1,810	1,815	1,810	1,815	47,000
2024-05-02	10:05:17	1,815	1,815	1,815	1,815	0
2024-05-02	09:27:39	1,815	1,815	1,815	1,815	0
2024-05-02	09:04:25	1,820	1,820	1,820	1,820	0
2024-05-02	09:00:00	1,820	1,820	1,810	1,810	41,200
2024-04-30	15:17:18	1,820	1,820	1,820	1,820	0
2024-04-30	15:00:00	1,820	1,825	1,820	1,820	45,700
2024-04-30	14:25:51	1,820	1,820	1,820	1,820	0
2024-04-30	13:40:31	1,820	1,820	1,820	1,820	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,820	1,820	1,810	1,815	187,200
2024-04-30	09:00:00	1,815	1,825	1,815	1,820	204,900
2024-04-29	09:00:00	1,805	1,815	1,805	1,815	154,900
2024-04-26	09:00:00	1,805	1,810	1,800	1,800	155,500
2024-04-25	09:00:00	1,805	1,810	1,800	1,800	177,300
2024-04-24	09:00:00	1,800	1,810	1,795	1,810	171,800
2024-04-23	09:00:00	1,790	1,800	1,785	1,800	166,700
2024-04-22	09:00:00	1,785	1,790	1,780	1,790	174,000
2024-04-19	09:00:00	1,785	1,785	1,775	1,780	141,000
2024-04-18	09:00:00	1,780	1,785	1,770	1,785	163,400
2024-04-17	09:00:00	1,770	1,780	1,765	1,775	150,600
2024-04-16	09:00:00	1,765	1,765	1,760	1,765	131,800
2024-04-05	09:00:00	1,760	1,765	1,760	1,765	108,000
2024-04-04	09:00:00	1,750	1,760	1,745	1,760	93,400
2024-04-03	09:00:00	1,750	1,750	1,730	1,750	111,100
2024-04-02	09:00:00	1,765	1,765	1,745	1,750	136,400
2024-04-01	09:00:00	1,780	1,780	1,760	1,765	127,000
2024-03-28	09:00:00	1,780	1,780	1,770	1,775	146,400
2024-03-27	09:00:00	1,785	1,785	1,775	1,780	149,300
2024-03-26	09:00:00	1,785	1,785	1,770	1,785	141,100
2024-03-25	09:00:00	1,795	1,795	1,775	1,780	160,200
2024-03-22	09:00:00	1,800	1,800	1,785	1,790	147,100
2024-03-21	09:00:00	1,795	1,795	1,790	1,795	141,500
2024-03-20	09:00:00	1,805	1,805	1,785	1,795	157,600
2024-03-19	09:00:00	1,805	1,810	1,795	1,800	146,900
2024-03-18	09:00:00	1,815	1,815	1,795	1,800	150,800
2024-03-15	09:00:00	1,835	1,835	1,810	1,810	142,700
2024-03-14	09:00:00	1,850	1,850	1,830	1,830	147,300
2024-03-13	09:00:00	1,855	1,855	1,835	1,845	143,200
2024-03-08	09:00:00	1,860	1,860	1,845	1,850	162,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,820	1,820	1,810	1,815	187,200
2024-04-29	09:00:00	1,805	1,815	1,805	1,815	154,900
2024-04-26	09:00:00	1,805	1,810	1,800	1,800	155,500
2024-04-25	09:00:00	1,805	1,810	1,800	1,800	177,300
2024-04-24	09:00:00	1,800	1,810	1,795	1,810	171,800
2024-04-23	09:00:00	1,790	1,800	1,785	1,800	166,700
2024-04-22	09:00:00	1,785	1,790	1,780	1,790	174,000
2024-04-19	09:00:00	1,785	1,785	1,775	1,780	141,000
2024-04-18	09:00:00	1,780	1,785	1,770	1,785	163,400
2024-04-17	09:00:00	1,770	1,780	1,765	1,775	150,600
2024-04-16	09:00:00	1,765	1,765	1,760	1,765	131,800
2024-04-05	09:00:00	1,760	1,765	1,760	1,765	108,000
2024-04-04	09:00:00	1,750	1,760	1,745	1,760	93,400
2024-04-03	09:00:00	1,750	1,750	1,730	1,750	111,100
2024-04-02	09:00:00	1,765	1,765	1,745	1,750	136,400
2024-04-01	09:00:00	1,780	1,780	1,760	1,765	127,000
2024-03-28	09:00:00	1,780	1,780	1,770	1,775	146,400
2024-03-27	09:00:00	1,785	1,785	1,775	1,780	149,300
2024-03-26	09:00:00	1,785	1,785	1,770	1,785	141,100
2024-03-25	09:00:00	1,795	1,795	1,775	1,780	160,200
2024-03-22	09:00:00	1,800	1,800	1,785	1,790	147,100
2024-03-21	09:00:00	1,795	1,795	1,790	1,795	141,500
2024-03-20	09:00:00	1,805	1,805	1,785	1,795	157,600
2024-03-19	09:00:00	1,805	1,810	1,795	1,800	146,900
2024-03-18	09:00:00	1,815	1,815	1,795	1,800	150,800
2024-03-15	09:00:00	1,835	1,835	1,810	1,810	142,700
2024-03-14	09:00:00	1,850	1,850	1,830	1,830	147,300
2024-03-13	09:00:00	1,855	1,855	1,835	1,845	143,200
2024-03-08	09:00:00	1,860	1,860	1,845	1,850	162,100
2024-03-07	09:00:00	1,860	1,860	1,840	1,855	162,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	1,805	1,815	1,805	1,815	154,900
2024-04-21	00:00:00	1,785	1,810	1,780	1,800	845,300
2024-04-14	00:00:00	1,765	1,785	1,760	1,780	586,800
2024-04-07	00:00:00	1,765	1,765	1,765	1,765	0
2024-03-31	00:00:00	1,780	1,780	1,730	1,765	575,900
2024-03-24	00:00:00	1,795	1,795	1,770	1,775	597,000
2024-03-17	00:00:00	1,815	1,815	1,785	1,790	743,900
2024-03-10	00:00:00	1,855	1,855	1,810	1,810	433,200
2024-03-03	00:00:00	1,860	1,860	1,840	1,850	795,100
2024-02-25	00:00:00	1,880	1,880	1,845	1,855	697,100
2024-02-18	00:00:00	1,895	1,895	1,875	1,875	776,100
2024-02-11	00:00:00	1,905	1,910	1,885	1,890	657,600
2024-02-04	00:00:00	1,905	1,910	1,895	1,905	476,900
2024-01-28	00:00:00	1,910	1,915	1,885	1,910	868,200
2024-01-21	00:00:00	1,905	1,930	1,890	1,910	871,500
2024-01-14	00:00:00	1,975	1,980	1,895	1,900	838,700
2024-01-07	00:00:00	1,995	1,995	1,975	1,975	990,700
2023-12-31	00:00:00	1,945	1,995	1,945	1,975	1,063,700
2023-12-24	00:00:00	1,930	1,955	1,930	1,945	27,467,300
2023-12-17	00:00:00	1,920	1,950	1,920	1,930	3,801,700
2023-12-10	00:00:00	1,910	1,950	1,905	1,930	4,433,500
2023-12-03	00:00:00	1,905	1,920	1,900	1,910	4,514,100
2023-11-26	00:00:00	1,895	1,910	1,895	1,905	3,930,100
2023-11-19	00:00:00	1,890	1,905	1,880	1,900	3,431,000
2023-11-12	00:00:00	1,870	1,895	1,865	1,890	2,736,600
2023-11-05	00:00:00	1,890	1,890	1,860	1,865	2,192,500
2023-10-29	00:00:00	1,915	1,915	1,875	1,890	1,657,600
2023-10-22	00:00:00	1,940	1,940	1,910	1,915	2,138,700
2023-10-15	00:00:00	2,010	2,090	1,910	1,935	2,690,800
2023-10-08	00:00:00	2,000	2,040	1,930	2,020	3,993,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,820	1,820	1,810	1,815	187,200
2024-03-31	00:00:00	1,780	1,825	1,730	1,820	2,367,800
2024-02-29	00:00:00	1,860	1,860	1,770	1,775	2,699,100
2024-01-31	00:00:00	1,910	1,915	1,850	1,860	2,808,200
2023-12-31	00:00:00	1,945	1,995	1,885	1,910	4,302,400
2023-11-30	00:00:00	1,905	1,955	1,900	1,945	41,008,500
2023-10-31	00:00:00	1,895	1,910	1,860	1,905	12,554,900
2023-09-30	00:00:00	2,010	2,090	1,875	1,890	14,082,500
2023-08-31	00:00:00	1,860	2,150	1,860	2,010	18,987,000
2023-07-31	00:00:00	1,850	2,290	1,830	1,885	11,256,000
2023-06-30	00:00:00	1,855	2,020	1,750	1,850	19,638,600
2023-05-31	00:00:00	1,720	1,870	1,680	1,850	18,031,500
2023-04-30	00:00:00	1,785	1,785	1,710	1,720	11,230,400
2023-03-31	00:00:00	1,795	1,795	1,785	1,795	621,100
2023-02-28	00:00:00	1,825	1,830	1,825	1,830	490,900
2023-01-31	00:00:00	1,815	1,820	1,800	1,815	657,000
2022-12-31	00:00:00	1,885	1,885	1,800	1,825	12,931,900
2022-11-30	00:00:00	1,835	2,030	1,830	1,880	16,954,600
2022-10-31	00:00:00	1,755	1,835	1,745	1,835	14,012,400
2022-09-30	00:00:00	1,575	1,750	1,550	1,750	12,924,500
2022-08-31	00:00:00	1,610	1,635	1,560	1,570	12,092,200
2022-07-31	00:00:00	1,545	1,630	1,545	1,610	12,548,100
2022-06-30	00:00:00	1,530	1,560	1,525	1,545	14,924,700
2022-05-31	00:00:00	1,565	1,570	1,515	1,530	11,277,700
2022-04-30	00:00:00	1,560	1,570	1,535	1,565	5,145,100
2022-03-31	00:00:00	1,530	1,565	1,515	1,560	5,880,500
2022-02-28	00:00:00	1,505	1,555	1,500	1,530	6,492,800
2022-01-31	00:00:00	1,520	1,540	1,470	1,505	4,848,700
2021-12-31	00:00:00	1,470	1,525	1,455	1,520	23,189,800
2021-11-30	00:00:00	1,505	1,515	1,455	1,470	49,111,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,820	1,820	1,810	1,815	187,200
2024-03-31	00:00:00	1,780	1,815	1,730	1,815	2,162,900
2024-02-29	00:00:00	1,860	1,860	1,770	1,775	2,699,100
2024-01-31	00:00:00	1,910	1,915	1,730	1,820	7,875,100
2023-12-31	00:00:00	1,945	1,995	1,770	1,775	9,809,700
2023-11-30	00:00:00	1,905	1,995	1,850	1,860	48,119,100
2023-10-31	00:00:00	1,895	1,995	1,860	1,910	57,865,800
2023-09-30	00:00:00	2,010	2,090	1,860	1,945	67,645,900
2023-08-31	00:00:00	1,860	2,150	1,860	1,905	45,624,400
2023-07-31	00:00:00	1,850	2,290	1,830	1,890	44,325,500
2023-06-30	00:00:00	1,855	2,290	1,750	2,010	49,881,600
2023-05-31	00:00:00	1,720	2,290	1,680	1,885	48,926,100
2023-04-30	00:00:00	1,785	2,020	1,680	1,850	48,900,500
2023-03-31	00:00:00	1,795	1,870	1,680	1,850	30,019,600
2023-02-28	00:00:00	1,825	1,845	1,710	1,720	21,645,700
2023-01-31	00:00:00	1,815	1,845	1,770	1,795	21,925,900
2022-10-31	00:00:00	1,755	2,030	1,745	1,825	43,898,900
2022-07-31	00:00:00	1,545	1,750	1,545	1,750	37,564,800
2022-04-30	00:00:00	1,560	1,570	1,515	1,545	31,347,500
2022-01-31	00:00:00	1,520	1,565	1,470	1,560	17,222,000
2021-10-31	00:00:00	1,485	1,525	1,455	1,520	95,328,200
2021-07-31	00:00:00	1,285	1,500	1,275	1,485	28,027,200
2021-04-30	00:00:00	1,295	1,335	1,280	1,285	19,764,300
2021-01-31	00:00:00	1,290	1,310	1,260	1,295	19,414,300

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters