Informasi Saham CFIN PT. Clipan Finance Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	0	0	0
14010	Ps Ratio	5	1	1	1
102	Enterprises Value E B I T D A Ratio	8	7	6	16
40001	Market Cap	11	1,896,631,737,532	1,952,415,023,930	1,195,356,137,100
40002	Enterprise Value	18	5,893,804,059,532	5,492,124,827,930	3,151,464,278,100
101	Enterprises Value Revenue Ratio	25	4	4	9
14008	Pe Ratio	32	2	2	25

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	0	0	0	0	0	0	0
14010	Ps Ratio	5	1	1	1	2	2	1	1
102	Enterprises Value E B I T D A Ratio	8	7	7	6	6	6	5	16
40001	Market Cap	11	1,896,631,737,532	2,032,105,433,070	1,952,415,023,930	2,191,486,251,350	2,211,408,853,635	1,402,551,200,864	1,195,356,137,100
40002	Enterprise Value	18	5,893,804,059,532	5,571,815,237,070	5,492,124,827,930	5,014,775,369,350	5,105,579,880,635	3,868,095,967,864	3,151,464,278,100
101	Enterprises Value Revenue Ratio	25	4	4	4	3	4	3	9
14008	Pe Ratio	32	2	2	2	2	5	5	25

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	854,213,551,000	236,598,887,000	699,475,712,000	619,325,386,000	770,935,504,000
20304	Write Off	-183,214,976,000	123,513,705,000	296,545,908,000	572,685,640,000	663,232,430,000
20091	Net Income	815,005,393,000	97,516,735,000	310,722,192,000	46,306,100,000	46,566,702,000
29004	Basic E P S	205	0	78	12	12
20190	E B I T D A	898,437,996,000	247,765,140,000	741,686,758,000	662,290,575,000	812,659,201,000
20046	Gross Profit	1,062,284,725,000	288,112,774,000	920,519,062,000	767,441,968,000	906,851,788,000
29009	Diluted E P S	205	0	78	12	12
20136	Pretax Income	1,035,010,028,000	112,392,948,000	399,500,714,000	39,694,721,000	60,533,160,000
20145	Tax Provision	220,004,635,000	14,876,213,000	88,778,522,000	-6,611,379,000	13,966,458,000
20100	Total Revenue	1,559,006,237,000	426,227,869,000	1,310,515,929,000	1,293,084,403,000	1,711,969,210,000
20164	Total Expenses	704,792,686,000	189,628,982,000	611,040,217,000	673,759,017,000	941,033,706,000
20013	Cost Of Revenue	496,721,512,000	138,115,095,000	389,996,867,000	525,642,435,000	805,117,422,000
20177	Interest Income	0	0	0	0	25,495,141,000
20057	Interest Expense	0	0	0	0	16,058,680,000
20109	Operating Income	854,213,551,000	236,598,887,000	699,475,712,000	619,325,386,000	770,935,504,000
20316	Normalized Income	665,558,435,084	203,332,170,286	538,486,632,667	490,014,752,660	576,999,351,236
20108	Operating Expense	208,071,174,000	51,513,887,000	221,043,350,000	148,116,582,000	135,916,284,000
20112	Operating Revenue	1,559,006,237,000	426,227,869,000	1,310,515,929,000	1,293,084,403,000	1,711,969,210,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-4,954,001,000	-1,342,781,000	-6,074,599,000	-7,638,610,000	-16,058,680,000
20416	Total Unusual Items	189,789,051,000	-121,957,618,000	-292,840,547,000	-568,857,247,000	-689,521,977,000
29010	Basic Average Shares	3,984,520,457	0	3,984,520,457	3,984,520,457	3,984,520,457
20269	Other Special Charges	-6,574,075,000	-1,556,087,000	-3,705,361,000	-3,828,393,000	26,289,547,000
20287	Rent And Landing Fees	2,515,346,000	636,567,000	2,129,852,000	7,220,951,000	6,774,440,000
29011	Diluted Average Shares	3,984,520,457	0	3,984,520,457	3,984,520,457	3,984,520,457
20420	Normalized E B I T D A	708,648,945,000	369,722,758,000	1,034,527,305,000	1,231,147,822,000	1,502,181,178,000
20162	Special Income Charges	189,789,051,000	-121,957,618,000	-292,840,547,000	-568,857,247,000	-689,521,977,000
20315	Reconciled Depreciation	44,224,445,000	11,166,253,000	42,211,046,000	42,965,189,000	41,723,697,000
20312	Other Operating Expenses	-14,767,940,000	6,539,106,000	4,744,433,000	-13,555,323,000	-31,917,131,000
20368	Total Other Finance Cost	4,954,001,000	1,342,781,000	6,074,599,000	7,638,610,000	16,058,680,000
20440	Rent Expense Supplemental	2,515,346,000	636,567,000	2,129,852,000	7,220,951,000	6,774,440,000
20314	Reconciled Cost Of Revenue	496,721,512,000	138,115,095,000	389,996,867,000	525,642,435,000	805,117,422,000
20419	Tax Effect Of Unusual Items	40,342,093,084	-16,142,182,714	-65,076,106,333	-125,148,594,340	-159,089,327,764
20018	Depreciation Income Statement	44,224,445,000	11,166,253,000	42,211,046,000	42,965,189,000	41,723,697,000
20075	Interest Income Non Operating	0	0	0	0	25,495,141,000
20158	Selling And Marketing Expense	31,926,178,000	17,079,812,000	22,068,116,000	16,459,934,000	14,190,972,000
20064	Interest Expense Non Operating	0	0	0	0	16,058,680,000
20093	Net Income Common Stockholders	815,005,393,000	97,516,735,000	310,722,192,000	46,306,100,000	46,566,702,000
20094	Net Income Continuous Operations	815,005,393,000	97,516,735,000	310,722,192,000	46,306,100,000	46,566,702,000
20045	General And Administrative Expense	97,591,408,000	-2,990,927,000	96,534,647,000	64,389,425,000	77,584,387,000
20159	Selling General And Administration	129,517,586,000	14,088,885,000	118,602,763,000	80,849,359,000	91,775,359,000
20412	Other Non Operating Income Expenses	-4,038,573,000	-905,540,000	-1,498,660,000	-4,372,844,000	-5,921,059,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	815,005,393,000	97,516,735,000	310,722,192,000	46,306,100,000	46,566,702,000
20417	Total Unusual Items Excluding Goodwill	189,789,051,000	-121,957,618,000	-292,840,547,000	-568,857,247,000	-689,521,977,000
20077	Net Non Operating Interest Income Expense	-4,954,001,000	-1,342,781,000	-6,074,599,000	-7,638,610,000	-16,058,680,000
20346	Net Income Including Noncontrolling Interests	815,005,393,000	97,516,735,000	310,722,192,000	46,306,100,000	46,566,702,000
20019	Depreciation And Amortization In Income Statement	44,224,445,000	11,166,253,000	42,211,046,000	42,965,189,000	41,723,697,000
20309	Net Income From Continuing And Discontinued Operation	815,005,393,000	97,516,735,000	310,722,192,000	46,306,100,000	46,566,702,000
20331	Net Income From Continuing Operation Net Minority Interest	815,005,393,000	97,516,735,000	310,722,192,000	46,306,100,000	46,566,702,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	854,213,551,000	236,598,887,000	188,419,626,000	213,948,578,000	215,246,460,000	699,475,712,000	619,325,386,000	770,935,504,000
20304	Write Off	-183,214,976,000	123,513,705,000	99,285,878,000	-485,382,600,000	79,368,041,000	296,545,908,000	572,685,640,000	663,232,430,000
20091	Net Income	815,005,393,000	97,516,735,000	67,840,213,000	544,565,079,000	105,083,366,000	310,722,192,000	46,306,100,000	46,566,702,000
29004	Basic E P S	205	0	239	0	26	78	12	12
20190	E B I T D A	898,437,996,000	247,765,140,000	199,631,800,000	225,005,059,000	226,035,997,000	741,686,758,000	662,290,575,000	812,659,201,000
20046	Gross Profit	1,062,284,725,000	288,112,774,000	253,873,195,000	253,022,142,000	267,276,614,000	920,519,062,000	767,441,968,000	906,851,788,000
29009	Diluted E P S	205	0	239	0	26	78	12	12
20136	Pretax Income	1,035,010,028,000	112,392,948,000	89,884,293,000	697,980,323,000	134,752,464,000	399,500,714,000	39,694,721,000	60,533,160,000
20145	Tax Provision	220,004,635,000	14,876,213,000	22,044,080,000	153,415,244,000	29,669,098,000	88,778,522,000	-6,611,379,000	13,966,458,000
20100	Total Revenue	1,559,006,237,000	426,227,869,000	383,807,346,000	373,643,371,000	375,327,651,000	1,310,515,929,000	1,293,084,403,000	1,711,969,210,000
20164	Total Expenses	704,792,686,000	189,628,982,000	195,387,720,000	159,694,793,000	160,081,191,000	611,040,217,000	673,759,017,000	941,033,706,000
20013	Cost Of Revenue	496,721,512,000	138,115,095,000	129,934,151,000	120,621,229,000	108,051,037,000	389,996,867,000	525,642,435,000	805,117,422,000
20177	Interest Income	0	0	0	0	0	0	0	25,495,141,000
20057	Interest Expense	0	0	0	0	0	0	0	16,058,680,000
20109	Operating Income	854,213,551,000	236,598,887,000	188,419,626,000	213,948,578,000	215,246,460,000	699,475,712,000	619,325,386,000	770,935,504,000
20316	Normalized Income	665,558,435,084	203,332,170,286	141,407,057,505	164,578,714,692	165,767,778,552	538,486,632,667	490,014,752,660	576,999,351,236
20108	Operating Expense	208,071,174,000	51,513,887,000	65,453,569,000	39,073,564,000	52,030,154,000	221,043,350,000	148,116,582,000	135,916,284,000
20112	Operating Revenue	1,559,006,237,000	426,227,869,000	383,807,346,000	373,643,371,000	375,327,651,000	1,310,515,929,000	1,293,084,403,000	1,711,969,210,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-4,954,001,000	-1,342,781,000	-158,049,000	-1,682,687,000	-1,770,484,000	-6,074,599,000	-7,638,610,000	-16,058,680,000
20416	Total Unusual Items	189,789,051,000	-121,957,618,000	-97,471,743,000	487,036,381,000	-77,817,969,000	-292,840,547,000	-568,857,247,000	-689,521,977,000
29010	Basic Average Shares	3,984,520,457	0	3,984,520,457	0	3,984,520,457	3,984,520,457	3,984,520,457	3,984,520,457
20269	Other Special Charges	-6,574,075,000	-1,556,087,000	-1,814,135,000	-1,653,781,000	-1,550,072,000	-3,705,361,000	-3,828,393,000	26,289,547,000
20287	Rent And Landing Fees	2,515,346,000	636,567,000	635,571,000	-903,883,000	2,147,091,000	2,129,852,000	7,220,951,000	6,774,440,000
29011	Diluted Average Shares	3,984,520,457	0	3,984,520,457	0	3,984,520,457	3,984,520,457	3,984,520,457	3,984,520,457
20420	Normalized E B I T D A	708,648,945,000	369,722,758,000	297,103,543,000	-262,031,322,000	303,853,966,000	1,034,527,305,000	1,231,147,822,000	1,502,181,178,000
20162	Special Income Charges	189,789,051,000	-121,957,618,000	-97,471,743,000	487,036,381,000	-77,817,969,000	-292,840,547,000	-568,857,247,000	-689,521,977,000
20315	Reconciled Depreciation	44,224,445,000	11,166,253,000	11,212,174,000	11,056,481,000	10,789,537,000	42,211,046,000	42,965,189,000	41,723,697,000
20312	Other Operating Expenses	-14,767,940,000	6,539,106,000	-6,953,256,000	-7,487,346,000	-6,866,444,000	4,744,433,000	-13,555,323,000	-31,917,131,000
20368	Total Other Finance Cost	4,954,001,000	1,342,781,000	158,049,000	1,682,687,000	1,770,484,000	6,074,599,000	7,638,610,000	16,058,680,000
20440	Rent Expense Supplemental	2,515,346,000	636,567,000	635,571,000	-903,883,000	2,147,091,000	2,129,852,000	7,220,951,000	6,774,440,000
20314	Reconciled Cost Of Revenue	496,721,512,000	138,115,095,000	129,934,151,000	120,621,229,000	108,051,037,000	389,996,867,000	525,642,435,000	805,117,422,000
20419	Tax Effect Of Unusual Items	40,342,093,084	-16,142,182,714	-23,904,898,495	107,050,016,692	-17,133,556,448	-65,076,106,333	-125,148,594,340	-159,089,327,764
20018	Depreciation Income Statement	44,224,445,000	11,166,253,000	11,212,174,000	11,056,481,000	10,789,537,000	42,211,046,000	42,965,189,000	41,723,697,000
20075	Interest Income Non Operating	0	0	0	0	0	0	0	25,495,141,000
20158	Selling And Marketing Expense	31,926,178,000	17,079,812,000	5,338,729,000	4,240,855,000	5,266,782,000	22,068,116,000	16,459,934,000	14,190,972,000
20064	Interest Expense Non Operating	0	0	0	0	0	0	0	16,058,680,000
20093	Net Income Common Stockholders	815,005,393,000	97,516,735,000	67,840,213,000	544,565,079,000	105,083,366,000	310,722,192,000	46,306,100,000	46,566,702,000
20094	Net Income Continuous Operations	815,005,393,000	97,516,735,000	67,840,213,000	544,565,079,000	105,083,366,000	310,722,192,000	46,306,100,000	46,566,702,000
20045	General And Administrative Expense	97,591,408,000	-2,990,927,000	47,563,585,000	23,030,973,000	29,987,777,000	96,534,647,000	64,389,425,000	77,584,387,000
20159	Selling General And Administration	129,517,586,000	14,088,885,000	52,902,314,000	27,271,828,000	35,254,559,000	118,602,763,000	80,849,359,000	91,775,359,000
20412	Other Non Operating Income Expenses	-4,038,573,000	-905,540,000	-905,541,000	-1,321,949,000	-905,543,000	-1,498,660,000	-4,372,844,000	-5,921,059,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	815,005,393,000	97,516,735,000	67,840,213,000	544,565,079,000	105,083,366,000	310,722,192,000	46,306,100,000	46,566,702,000
20417	Total Unusual Items Excluding Goodwill	189,789,051,000	-121,957,618,000	-97,471,743,000	487,036,381,000	-77,817,969,000	-292,840,547,000	-568,857,247,000	-689,521,977,000
20077	Net Non Operating Interest Income Expense	-4,954,001,000	-1,342,781,000	-158,049,000	-1,682,687,000	-1,770,484,000	-6,074,599,000	-7,638,610,000	-16,058,680,000
20346	Net Income Including Noncontrolling Interests	815,005,393,000	97,516,735,000	67,840,213,000	544,565,079,000	105,083,366,000	310,722,192,000	46,306,100,000	46,566,702,000
20019	Depreciation And Amortization In Income Statement	44,224,445,000	11,166,253,000	11,212,174,000	11,056,481,000	10,789,537,000	42,211,046,000	42,965,189,000	41,723,697,000
20309	Net Income From Continuing And Discontinued Operation	815,005,393,000	97,516,735,000	67,840,213,000	544,565,079,000	105,083,366,000	310,722,192,000	46,306,100,000	46,566,702,000
20331	Net Income From Continuing Operation Net Minority Interest	815,005,393,000	97,516,735,000	67,840,213,000	544,565,079,000	105,083,366,000	310,722,192,000	46,306,100,000	46,566,702,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	3,974,999,414,000	2,439,181,204,000	1,865,519,647,000	3,967,148,977,000
23165	Payables	133,455,999,000	209,820,966,000	138,338,098,000	85,682,409,000
23139	Net P P E	207,320,754,000	217,608,054,000	188,618,328,000	198,491,397,000
23351	Properties	0	0	0	0
23386	Total Debt	4,029,893,669,000	2,496,870,817,000	1,992,694,687,000	5,894,295,501,000
23100	Gross P P E	285,083,235,000	271,374,655,000	221,373,521,000	258,755,353,000
23038	Common Stock	996,130,114,000	996,130,114,000	996,130,114,000	996,130,114,000
23045	Current Debt	465,388,611,000	165,247,841,000	300,000,000,000	815,000,000,000
23532	Share Issued	3,984,520,457	3,984,520,457	3,984,520,457	3,984,520,457
23220	Total Assets	9,911,254,148,000	8,049,255,816,000	7,123,904,019,000	10,917,456,216,000
23027	Capital Stock	996,130,114,000	996,130,114,000	996,130,114,000	996,130,114,000
23382	Other Payable	39,178,085,000	37,373,648,000	38,233,407,000	49,000,123,000
23028	Cash Financial	32,721,347,000	31,326,050,000	126,780,101,000	1,324,784,701,000
23123	Long Term Debt	3,542,332,150,000	2,305,259,413,000	1,692,299,748,000	5,076,933,678,000
23179	Prepaid Assets	6,825,090,000	5,388,886,000	2,743,344,000	4,900,157,000
23385	Working Capital	3,116,229,548,000	6,896,825,622,000	5,953,810,527,000	9,444,543,227,000
23000	Accounts Payable	80,061,265,000	124,265,063,000	61,486,211,000	32,652,761,000
23029	Cash Equivalents	0	0	0	600,000,000,000
23245	Invested Capital	9,534,479,219,000	7,581,590,038,000	6,798,419,949,000	10,637,123,570,000
23342	Other Receivables	3,489,928,623,000	7,222,639,011,000	6,205,812,842,000	8,285,903,177,000
23204	Retained Earnings	4,141,800,106,000	3,721,948,938,000	3,411,061,297,000	3,360,763,242,000
23217	Total Tax Payable	14,216,649,000	48,182,255,000	38,618,480,000	4,029,525,000
23280	Common Stock Equity	5,526,758,458,000	5,111,082,784,000	4,806,120,201,000	4,745,189,892,000
23403	Net Tangible Assets	5,513,121,141,000	5,095,394,262,000	4,790,549,814,000	4,729,727,770,000
23215	Stockholders Equity	5,526,758,458,000	5,111,082,784,000	4,806,120,201,000	4,745,189,892,000
23383	Tangible Book Value	5,513,121,141,000	5,095,394,262,000	4,790,549,814,000	4,729,727,770,000
23374	Total Capitalization	9,069,090,608,000	7,416,342,197,000	6,498,419,949,000	9,822,123,570,000
23312	Land And Improvements	65,501,000,000	65,501,000,000	65,501,000,000	60,921,494,000
23393	Ordinary Shares Number	3,984,520,457	3,984,520,457	3,984,520,457	3,984,520,457
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	13,637,317,000	15,688,522,000	15,570,387,000	15,462,122,000
23008	Accumulated Depreciation	-77,762,481,000	-53,766,601,000	-32,755,193,000	-60,263,956,000
23282	Construction In Progress	0	0	7,403,825,000	0
23380	Capital Lease Obligations	22,172,908,000	26,363,563,000	394,939,000	2,361,823,000
23030	Cash And Cash Equivalents	32,721,347,000	31,326,050,000	126,780,101,000	1,924,784,701,000
23012	Additional Paid In Capital	351,948,790,000	351,948,790,000	351,948,790,000	351,948,790,000
23275	Buildings And Improvements	88,880,482,000	89,705,255,000	59,554,692,000	65,467,445,000
23062	Non Current Deferred Revenue	0	0	0	19,698,644,000
23319	Machinery Furniture Equipment	130,701,753,000	116,168,400,000	88,914,004,000	132,366,414,000
23048	Current Capital Lease Obligation	0	116,536,000	394,939,000	792,345,000
23127	Long Term Capital Lease Obligation	22,172,908,000	26,247,027,000	0	1,569,478,000
23098	Goodwill And Other Intangible Assets	13,637,317,000	15,688,522,000	15,570,387,000	15,462,122,000
23261	Total Equity Gross Minority Interest	5,526,758,458,000	5,111,082,784,000	4,806,120,201,000	4,745,189,892,000
23259	Total Liabilities Net Minority Interest	4,384,495,690,000	2,938,173,032,000	2,317,783,818,000	6,172,266,324,000
23046	Current Debt And Capital Lease Obligation	465,388,611,000	165,364,377,000	300,394,939,000	815,792,345,000
23124	Long Term Debt And Capital Lease Obligation	3,564,505,058,000	2,331,506,440,000	1,692,299,748,000	5,078,503,156,000
23344	Non Current Pension And Other Postretirement Benefit Plans	102,850,169,000	97,766,040,000	74,112,385,000	70,542,666,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	3,974,999,414,000	3,517,002,808,000	2,799,760,954,000	2,866,721,687,000	2,439,181,204,000	1,865,519,647,000	3,967,148,977,000
23165	Payables	133,455,999,000	204,434,354,000	652,706,293,000	192,711,831,000	209,820,966,000	138,338,098,000	85,682,409,000
23139	Net P P E	207,320,754,000	205,044,849,000	207,409,948,000	209,065,525,000	217,608,054,000	188,618,328,000	198,491,397,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	4,029,893,669,000	3,577,893,445,000	2,977,842,001,000	2,938,418,001,000	2,496,870,817,000	1,992,694,687,000	5,894,295,501,000
23100	Gross P P E	285,083,235,000	274,580,660,000	270,128,015,000	265,231,765,000	271,374,655,000	221,373,521,000	258,755,353,000
23038	Common Stock	996,130,114,000	996,130,114,000	996,130,114,000	996,130,114,000	996,130,114,000	996,130,114,000	996,130,114,000
23045	Current Debt	465,388,611,000	410,337,978,000	150,273,852,000	170,284,591,000	165,247,841,000	300,000,000,000	815,000,000,000
23532	Share Issued	3,984,520,457	3,984,520,457	3,984,520,457	3,984,520,457	3,984,520,457	3,984,520,457	3,984,520,457
23220	Total Assets	9,911,254,148,000	9,433,665,601,000	9,189,256,066,000	8,593,007,421,000	8,049,255,816,000	7,123,904,019,000	10,917,456,216,000
23027	Capital Stock	996,130,114,000	996,130,114,000	996,130,114,000	996,130,114,000	996,130,114,000	996,130,114,000	996,130,114,000
23382	Other Payable	39,178,085,000	36,412,739,000	431,949,547,000	37,670,844,000	37,373,648,000	38,233,407,000	49,000,123,000
23028	Cash Financial	32,721,347,000	38,183,641,000	154,552,883,000	44,246,974,000	31,326,050,000	126,780,101,000	1,324,784,701,000
23123	Long Term Debt	3,542,332,150,000	3,144,848,471,000	2,804,039,985,000	2,740,684,070,000	2,305,259,413,000	1,692,299,748,000	5,076,933,678,000
23179	Prepaid Assets	6,825,090,000	7,764,969,000	9,027,372,000	10,254,146,000	5,388,886,000	2,743,344,000	4,900,157,000
23385	Working Capital	3,116,229,548,000	7,965,049,858,000	2,792,211,791,000	7,581,592,319,000	6,896,825,622,000	5,953,810,527,000	9,444,543,227,000
23000	Accounts Payable	80,061,265,000	88,758,084,000	62,326,601,000	97,510,182,000	124,265,063,000	61,486,211,000	32,652,761,000
23029	Cash Equivalents	0	0	0	0	0	0	600,000,000,000
23245	Invested Capital	9,534,479,219,000	8,985,305,845,000	8,316,593,020,000	8,127,084,882,000	7,581,590,038,000	6,798,419,949,000	10,637,123,570,000
23342	Other Receivables	3,489,928,623,000	8,375,970,424,000	3,278,985,026,000	7,593,927,367,000	7,222,639,011,000	6,205,812,842,000	8,285,903,177,000
23204	Retained Earnings	4,141,800,106,000	4,043,694,970,000	3,974,067,559,000	3,827,527,208,000	3,721,948,938,000	3,411,061,297,000	3,360,763,242,000
23217	Total Tax Payable	14,216,649,000	79,263,531,000	158,430,145,000	57,530,805,000	48,182,255,000	38,618,480,000	4,029,525,000
23280	Common Stock Equity	5,526,758,458,000	5,430,119,396,000	5,362,279,183,000	5,216,116,221,000	5,111,082,784,000	4,806,120,201,000	4,745,189,892,000
23403	Net Tangible Assets	5,513,121,141,000	5,416,668,488,000	5,347,458,100,000	5,200,808,133,000	5,095,394,262,000	4,790,549,814,000	4,729,727,770,000
23215	Stockholders Equity	5,526,758,458,000	5,430,119,396,000	5,362,279,183,000	5,216,116,221,000	5,111,082,784,000	4,806,120,201,000	4,745,189,892,000
23383	Tangible Book Value	5,513,121,141,000	5,416,668,488,000	5,347,458,100,000	5,200,808,133,000	5,095,394,262,000	4,790,549,814,000	4,729,727,770,000
23374	Total Capitalization	9,069,090,608,000	8,574,967,867,000	8,166,319,168,000	7,956,800,291,000	7,416,342,197,000	6,498,419,949,000	9,822,123,570,000
23312	Land And Improvements	65,501,000,000	65,501,000,000	65,501,000,000	65,501,000,000	65,501,000,000	65,501,000,000	60,921,494,000
23393	Ordinary Shares Number	3,984,520,457	3,984,520,457	3,984,520,457	3,984,520,457	3,984,520,457	3,984,520,457	3,984,520,457
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	13,637,317,000	13,450,908,000	14,821,083,000	15,308,088,000	15,688,522,000	15,570,387,000	15,462,122,000
23008	Accumulated Depreciation	-77,762,481,000	-69,535,811,000	-62,718,067,000	-56,166,240,000	-53,766,601,000	-32,755,193,000	-60,263,956,000
23282	Construction In Progress	0	3,341,100,000	1,670,550,000	0	0	7,403,825,000	0
23380	Capital Lease Obligations	22,172,908,000	22,706,996,000	23,528,164,000	27,449,340,000	26,363,563,000	394,939,000	2,361,823,000
23030	Cash And Cash Equivalents	32,721,347,000	38,183,641,000	154,552,883,000	44,246,974,000	31,326,050,000	126,780,101,000	1,924,784,701,000
23012	Additional Paid In Capital	351,948,790,000	351,948,790,000	351,948,790,000	351,948,790,000	351,948,790,000	351,948,790,000	351,948,790,000
23275	Buildings And Improvements	88,880,482,000	89,165,715,000	88,962,066,000	88,810,055,000	89,705,255,000	59,554,692,000	65,467,445,000
23062	Non Current Deferred Revenue	0	0	0	0	0	0	19,698,644,000
23319	Machinery Furniture Equipment	130,701,753,000	116,572,845,000	113,994,399,000	110,920,710,000	116,168,400,000	88,914,004,000	132,366,414,000
23048	Current Capital Lease Obligation	0	238,720,000	445,205,000	757,737,000	116,536,000	394,939,000	792,345,000
23127	Long Term Capital Lease Obligation	22,172,908,000	22,468,276,000	23,082,959,000	26,691,603,000	26,247,027,000	0	1,569,478,000
23098	Goodwill And Other Intangible Assets	13,637,317,000	13,450,908,000	14,821,083,000	15,308,088,000	15,688,522,000	15,570,387,000	15,462,122,000
23261	Total Equity Gross Minority Interest	5,526,758,458,000	5,430,119,396,000	5,362,279,183,000	5,216,116,221,000	5,111,082,784,000	4,806,120,201,000	4,745,189,892,000
23259	Total Liabilities Net Minority Interest	4,384,495,690,000	4,003,546,205,000	3,826,976,883,000	3,376,891,200,000	2,938,173,032,000	2,317,783,818,000	6,172,266,324,000
23046	Current Debt And Capital Lease Obligation	465,388,611,000	410,576,698,000	150,719,057,000	171,042,328,000	165,364,377,000	300,394,939,000	815,792,345,000
23124	Long Term Debt And Capital Lease Obligation	3,564,505,058,000	3,167,316,747,000	2,827,122,944,000	2,767,375,673,000	2,331,506,440,000	1,692,299,748,000	5,078,503,156,000
23344	Non Current Pension And Other Postretirement Benefit Plans	102,850,169,000	94,440,707,000	87,493,065,000	109,550,196,000	97,766,040,000	74,112,385,000	70,542,666,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	4,304,381,000	1,060,031,000	3,678,441,000	10,400,825,000	10,607,198,000
26185	Free Cash Flow	-1,100,913,691,000	-456,905,776,000	-556,832,547,000	2,090,268,952,000	2,880,179,684,000
26027	Changes In Cash	1,395,297,000	-5,462,294,000	-95,454,052,000	-1,798,004,600,000	1,820,099,858,000
26182	Issuance Of Debt	5,614,587,379,000	1,756,257,739,000	3,087,223,694,000	1,270,000,000,000	1,895,784,526,000
26016	End Cash Position	32,721,347,000	32,721,347,000	31,326,050,000	126,780,101,000	1,924,784,701,000
26112	Purchase Of P P E	-29,958,526,000	-12,732,956,000	-28,137,343,000	-16,185,160,000	-19,230,634,000
26183	Repayment Of Debt	-4,080,189,129,000	-1,304,913,388,000	-2,612,885,751,000	-5,166,755,152,000	-2,961,769,829,000
26125	Sale Of Investment	0	0	0	0	0
26005	Capital Expenditure	-34,271,853,000	-14,656,032,000	-34,284,979,000	-22,624,038,000	-23,048,744,000
26007	Cash Dividends Paid	-398,452,045,000	1,000	0	0	0
26012	Financing Cash Flow	1,098,004,607,000	450,383,451,000	457,700,054,000	-3,898,674,377,000	-1,070,687,024,000
26013	Investing Cash Flow	-29,967,472,000	-13,596,001,000	-30,606,538,000	-12,223,213,000	-12,441,546,000
26015	Beginning Cash Position	31,326,050,000	38,183,641,000	126,780,101,000	1,924,784,701,000	104,364,990,000
26223	Classesof Cash Payments	-8,891,696,223,000	-2,263,129,623,000	-7,926,162,412,000	-4,491,674,875,000	-4,369,808,056,000
26099	Long Term Debt Issuance	5,614,587,379,000	1,756,257,739,000	3,087,223,694,000	1,270,000,000,000	1,895,784,526,000
26090	Long Term Debt Payments	-4,080,189,129,000	-1,304,913,388,000	-2,612,885,751,000	-5,166,755,152,000	-2,961,769,829,000
26108	Purchase Of Intangibles	-4,313,327,000	-1,923,076,000	-6,147,636,000	-6,438,878,000	-3,818,110,000
26154	Common Stock Dividend Paid	-398,452,045,000	-398,452,045,000	0	0	0
26073	Net Long Term Debt Issuance	1,534,398,250,000	451,344,351,000	474,337,943,000	-3,896,755,152,000	-1,065,985,303,000
26119	Net P P E Purchase And Sale	-25,654,145,000	-11,672,925,000	-24,458,902,000	-5,784,335,000	-8,623,436,000
26072	Net Issuance Payments Of Debt	1,534,398,250,000	451,344,351,000	474,337,943,000	-3,896,755,152,000	-1,065,985,303,000
26063	Effect Of Exchange Rate Changes	0	0	0	0	319,853,000
26118	Net Investment Purchase And Sale	0	0	0	0	0
26117	Net Intangibles Purchase And Sale	-4,313,327,000	-1,923,076,000	-6,147,636,000	-6,438,878,000	-3,818,110,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	1,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-597,854,203,000	-153,998,661,000	-520,467,056,000	-792,530,306,000	-1,986,430,418,000
26222	Other Cash Receiptsfrom Operating Activities	1,008,023,352,000	30,704,347,000	802,113,120,000	323,344,749,000	209,032,869,000
26220	Cash Flowsfromusedin Operating Activities Direct	-1,066,641,838,000	-442,249,744,000	-522,547,568,000	2,112,892,990,000	2,903,228,428,000
26221	Classesof Cash Receiptsfrom Operating Activities	8,294,699,602,000	1,951,488,136,000	7,607,891,277,000	6,900,407,609,000	7,852,627,670,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	4,304,381,000	1,060,031,000	1,544,552,000	889,128,000	810,670,000	3,678,441,000	10,400,825,000	10,607,198,000
26185	Free Cash Flow	-1,100,913,691,000	-456,905,776,000	-318,040,235,000	73,042,700,000	-399,010,380,000	-556,832,547,000	2,090,268,952,000	2,880,179,684,000
26027	Changes In Cash	1,395,297,000	-5,462,294,000	-116,369,242,000	110,305,909,000	12,920,924,000	-95,454,052,000	-1,798,004,600,000	1,820,099,858,000
26182	Issuance Of Debt	5,614,587,379,000	1,756,257,739,000	1,555,904,001,000	996,567,365,000	1,305,858,274,000	3,087,223,694,000	1,270,000,000,000	1,895,784,526,000
26016	End Cash Position	32,721,347,000	32,721,347,000	38,183,641,000	154,552,883,000	44,246,974,000	31,326,050,000	126,780,101,000	1,924,784,701,000
26112	Purchase Of P P E	-29,958,526,000	-12,732,956,000	-7,780,972,000	-6,831,272,000	-2,613,326,000	-28,137,343,000	-16,185,160,000	-19,230,634,000
26183	Repayment Of Debt	-4,080,189,129,000	-1,304,913,388,000	-955,426,547,000	-954,081,443,000	-865,767,751,000	-2,612,885,751,000	-5,166,755,152,000	-2,961,769,829,000
26125	Sale Of Investment	0	0	0	0	0	0	0	0
26005	Capital Expenditure	-34,271,853,000	-14,656,032,000	-7,933,885,000	-7,865,686,000	-3,816,250,000	-34,284,979,000	-22,624,038,000	-23,048,744,000
26007	Cash Dividends Paid	-398,452,045,000	1,000	0	0	0	0	0	0
26012	Financing Cash Flow	1,098,004,607,000	450,383,451,000	200,126,441,000	36,374,081,000	411,120,634,000	457,700,054,000	-3,898,674,377,000	-1,070,687,024,000
26013	Investing Cash Flow	-29,967,472,000	-13,596,001,000	-6,389,333,000	-6,976,558,000	-3,005,580,000	-30,606,538,000	-12,223,213,000	-12,441,546,000
26015	Beginning Cash Position	31,326,050,000	38,183,641,000	154,552,883,000	44,246,974,000	31,326,050,000	126,780,101,000	1,924,784,701,000	104,364,990,000
26223	Classesof Cash Payments	-8,891,696,223,000	-2,263,129,623,000	-2,278,772,032,000	-1,974,200,891,000	-2,375,593,677,000	-7,926,162,412,000	-4,491,674,875,000	-4,369,808,056,000
26099	Long Term Debt Issuance	5,614,587,379,000	1,756,257,739,000	1,555,904,001,000	996,567,365,000	1,305,858,274,000	3,087,223,694,000	1,270,000,000,000	1,895,784,526,000
26090	Long Term Debt Payments	-4,080,189,129,000	-1,304,913,388,000	-955,426,547,000	-954,081,443,000	-865,767,751,000	-2,612,885,751,000	-5,166,755,152,000	-2,961,769,829,000
26108	Purchase Of Intangibles	-4,313,327,000	-1,923,076,000	-152,913,000	-1,034,414,000	-1,202,924,000	-6,147,636,000	-6,438,878,000	-3,818,110,000
26154	Common Stock Dividend Paid	-398,452,045,000	-398,452,045,000	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	1,534,398,250,000	451,344,351,000	600,477,454,000	42,485,922,000	440,090,523,000	474,337,943,000	-3,896,755,152,000	-1,065,985,303,000
26119	Net P P E Purchase And Sale	-25,654,145,000	-11,672,925,000	-6,236,420,000	-5,942,144,000	-1,802,656,000	-24,458,902,000	-5,784,335,000	-8,623,436,000
26072	Net Issuance Payments Of Debt	1,534,398,250,000	451,344,351,000	600,477,454,000	42,485,922,000	440,090,523,000	474,337,943,000	-3,896,755,152,000	-1,065,985,303,000
26063	Effect Of Exchange Rate Changes	0	0	0	0	0	0	0	319,853,000
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	0	0
26117	Net Intangibles Purchase And Sale	-4,313,327,000	-1,923,076,000	-152,913,000	-1,034,414,000	-1,202,924,000	-6,147,636,000	-6,438,878,000	-3,818,110,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	1,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-597,854,203,000	-153,998,661,000	-287,738,960,000	2,219,477,095,000	-2,375,593,677,000	-520,467,056,000	-792,530,306,000	-1,986,430,418,000
26222	Other Cash Receiptsfrom Operating Activities	1,008,023,352,000	30,704,347,000	224,078,700,000	507,960,640,000	245,279,665,000	802,113,120,000	323,344,749,000	209,032,869,000
26220	Cash Flowsfromusedin Operating Activities Direct	-1,066,641,838,000	-442,249,744,000	-310,106,350,000	80,908,386,000	-395,194,130,000	-522,547,568,000	2,112,892,990,000	2,903,228,428,000
26221	Classesof Cash Receiptsfrom Operating Activities	8,294,699,602,000	1,951,488,136,000	2,134,865,995,000	2,160,244,688,000	2,048,100,783,000	7,607,891,277,000	6,900,407,609,000	7,852,627,670,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
CFIN	PT. Clipan Finance Indonesia Tbk	2024-04-15	At close: 04:14PM WIB	510	510	515	520	505.00 - 530.00	505	530	354.00 - 750.00	354	750	13,794,400	10,466,211	2,072,000,000,000	3	205	May 30, 2024 - Jun 03, 2024	100.00 (19.23%)	100	19	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-04-12	At close: 04:14PM WIB	510	510	515	520	505.00 - 530.00	505	530	352.00 - 750.00	352	750	13,794,400	10,359,583	2,072,000,000,000	3	205	May 30, 2024 - Jun 03, 2024	100.00 (19.23%)	100	19	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-04-11	At close: 04:14PM WIB	510	510	515	520	505.00 - 530.00	505	530	352.00 - 750.00	352	750	13,794,400	10,216,538	2,072,000,000,000	3	205	May 30, 2024 - Jun 03, 2024	100.00 (19.23%)	100	19	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-04-10	At close: 04:14PM WIB	510	510	515	520	505.00 - 530.00	505	530	342.00 - 750.00	342	750	13,794,400	10,086,769	2,072,000,000,000	3	205	May 30, 2024 - Jun 03, 2024	100.00 (19.23%)	100	19	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-04-05	At close: 04:14PM WIB	510	510	545	500	505.00 - 530.00	505	530	336.00 - 750.00	336	750	13,794,400	9,782,350	2,072,000,000,000	3	205	May 30, 2024 - Jun 03, 2024	100.00 (19.23%)	100	19	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-04-04	At close: 04:12PM WIB	505	510	535	488	505.00 - 515.00	505	515	336.00 - 750.00	336	750	5,099,000	9,854,953	2,032,000,000,000	2	205	May 30, 2024 - Jun 03, 2024	100.00 (19.23%)	100	19	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-04-03	At close: 04:12PM WIB	510	515	520	496	500.00 - 515.00	500	515	336.00 - 750.00	336	750	4,867,800	10,103,044	2,012,000,000,000	2	205	May 30, 2024 - Jun 03, 2024	100.00 (19.23%)	100	19	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-04-02	At close: 04:13PM WIB	496	496	520	496	496.00 - 520.00	496	520	336.00 - 750.00	336	750	13,642,100	10,017,717	2,032,000,000,000	2	205	May 30, 2024 - Jun 03, 2024	100.00 (19.23%)	100	19	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-04-01	At close: 04:11PM WIB	510	510	505	488	494.00 - 515.00	494	515	336.00 - 750.00	336	750	15,057,400	9,911,970	1,976,000,000,000	2	205	May 30, 2024 - Jun 03, 2024	100.00 (19.23%)	100	19	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-29	At close: 04:12PM WIB	520	525	525	490	505.00 - 530.00	505	530	336.00 - 750.00	336	750	16,492,800	9,911,970	2,032,000,000,000	2	205	May 30, 2024 - Jun 03, 2024	100.00 (19.23%)	100	19	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-28	At close: 04:12PM WIB	520	525	525	490	505.00 - 530.00	505	530	336.00 - 750.00	336	750	16,492,800	9,697,413	2,032,000,000,000	2	205	May 30, 2024 - Jun 03, 2024	100.00 (19.23%)	100	19	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-27	At close: 04:11PM WIB	525	525	520	0	520.00 - 535.00	520	535	336.00 - 750.00	336	750	12,096,800	8,005,443	2,072,000,000,000	3	205	May 30, 2024 - Jun 03, 2024	100.00 (19.61%)	100	20	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-26	At close: 04:10PM WIB	540	540	525	530	520.00 - 545.00	520	545	336.00 - 750.00	336	750	29,062,100	8,094,912	2,092,000,000,000	3	205	May 30, 2024 - Jun 03, 2024	100.00 (19.61%)	100	20	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-25	At close: 04:14PM WIB	510	510	535	540	510.00 - 550.00	510	550	334.00 - 750.00	334	750	59,014,700	8,236,928	2,152,000,000,000	3	205	May 30, 2024 - Jun 03, 2024	100.00 (19.61%)	100	20	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-22	At close: 04:14PM WIB	505	510	505	510	505.00 - 515.00	505	515	332.00 - 750.00	332	750	7,424,600	8,252,996	2,032,000,000,000	2	205	May 30, 2024 - Jun 03, 2024	100.00 (19.80%)	100	20	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-21	At close: 04:12PM WIB	505	0	0	0	0.0000 - 0.0000	0	0		0		0	8,167,003	0	0	205	May 30, 2024 - Jun 03, 2024	100.00 (19.80%)	100	20	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-14	As of 01:51PM WIB. Market open.	496	496	492	494	490.00 - 500.00	490	500	332.00 - 750.00	332	750	5,156,300	7,855,367	1,968,000,000,000	2	205	May 30, 2024 - Jun 03, 2024	100.00 (20.16%)	100	20	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-13	At close: 04:10PM WIB	492	492	496	498	492.00 - 500.00	492	500	332.00 - 750.00	332	750	6,910,000	7,935,894	1,976,000,000,000	2	205	May 30, 2024 - Jun 03, 2024	100.00 (20.33%)	100	20	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-11	At close: 04:04PM WIB	490	488	490	492	488.00 - 494.00	488	494	332.00 - 750.00	332	750	3,333,900	8,252,212	1,960,000,000,000	2	205	May 30, 2024 - Jun 03, 2024	100.00 (20.33%)	100	20	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-08	At close: 04:04PM WIB	490	488	490	492	488.00 - 494.00	488	494	332.00 - 750.00	332	750	3,333,900	8,640,551	1,960,000,000,000	2	205	May 30, 2024 - Jun 03, 2024	100.00 (20.41%)	100	20	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-05	At close: 04:14PM WIB	488	488	482	486	482.00 - 490.00	482	490	332.00 - 750.00	332	750	6,694,500	9,418,470	1,929,000,000,000	2	203	May 30, 2024 - Jun 03, 2024	100.00 (20.33%)	100	20	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-04	At close: 04:14PM WIB	492	492	488	490	486.00 - 494.00	486	494	320.00 - 750.00	320	750	6,160,900	9,577,756	1,944,000,000,000	2	240	May 30, 2024 - Jun 03, 2024	100.00 (20.41%)	100	20	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-01	At close: 04:14PM WIB	494	494	492	494	488.00 - 500.00	488	500	320.00 - 750.00	320	750	5,719,200	10,368,956	1,960,000,000,000	2	240	May 30, 2024 - Jun 03, 2024	100.00 (20.41%)	100	20	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-02-28	At close: 04:09PM WIB	498	500	498	500	498.00 - 515.00	498	515	320.00 - 750.00	320	750	32,323,900	9,835,630	1,984,000,000,000	2	240	Feb 23, 2024	100.00 (20.41%)	100	20	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-02-27	At close: 04:05PM WIB	492	494	498	500	490.00 - 505.00	490	505	320.00 - 750.00	320	750	16,761,200	10,080,084	1,984,000,000,000	2	240	Feb 23, 2024	100.00 (20.41%)	100	20	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-02-26	At close: 04:10PM WIB	490	500	490	494	490.00 - 520.00	490	520	320.00 - 750.00	320	750	51,769,800	9,394,735	1,960,000,000,000	2	239	Feb 23, 2024	100.00 (20.41%)	100	20	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk	2024-02-23	At close: 04:08PM WIB	484	486	488	492	484.00 - 505.00	484	505	320.00 - 750.00	320	750	25,692,500	9,002,840	1,952,000,000,000	2	239	Mar 10, 2024 - Mar 14, 2024	100.00 (20.66%)	100	21	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk (CFIN.JK)	2024-02-22	At close: 04:13PM WIB	480	480	482	484	480.00 - 488.00	480	488	320.00 - 750.00	320	750	6,455,600	8,936,372	1,929,000,000,000	2	239	Mar 10, 2024 - Mar 14, 2024	100.00 (20.83%)	100	21	Jul 06, 2023
CFIN	PT. Clipan Finance Indonesia Tbk (CFIN.JK)	2024-02-21	At close: 04:13PM WIB	480	480	478	482	478.00 - 486.00	478	486	320.00 - 750.00	320	750	8,355,100	8,826,437	1,913,000,000,000	2	239	Mar 10, 2024 - Mar 14, 2024	100.00 (20.83%)	100	21	Jul 06, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
CFIN	PT. Clipan Finance Indonesia Tbk	2024-04-15	2,070,000,000,000	6,070,000,000,000	3	1	4	7	0	0	750	354	496	536	10,360,000	10,490,000	3,980,000,000	0	1,420,000,000	68	21	100	19	0	0	3	49	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	91	47	9	15	893,210,000,000	224	-44	815,010,000,000	205	-59	32,720,000,000	8	4,030,000,000,000	73	13	1,387	-1,070,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-04-12	2,070,000,000,000	6,070,000,000,000	3	1	4	7	0	0	750	352	494	537	10,220,000	11,580,000	3,980,000,000	0	1,420,000,000	68	21	100	19	0	0	3	49	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	91	47	9	15	893,210,000,000	224	-44	815,010,000,000	205	-59	32,720,000,000	8	4,030,000,000,000	73	13	1,387	-1,070,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-04-11	2,070,000,000,000	6,070,000,000,000	3	1	4	7	0	0	750	342	494	537	10,090,000	11,580,000	3,980,000,000	0	1,420,000,000	68	21	100	19	0	0	3	49	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	91	47	9	15	893,210,000,000	224	-44	815,010,000,000	205	-59	32,720,000,000	8	4,030,000,000,000	73	13	1,387	-1,070,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-04-10	2,070,000,000,000	6,070,000,000,000	3	1	4	7	0	0	750	342	494	537	10,090,000	11,580,000	3,980,000,000	0	1,420,000,000	68	21	100	19	0	0	3	49	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	91	47	9	15	893,210,000,000	224	-44	815,010,000,000	205	-59	32,720,000,000	8	4,030,000,000,000	73	13	1,387	-1,070,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-04-05	2,030,000,000,000	6,030,000,000,000	2	1	4	7	0	0	750	0	492	537	9,850,000	17,260,000	3,980,000,000	0	1,420,000,000	68	21	100	19	0	0	3	49	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	91	47	9	15	893,210,000,000	224	-44	815,010,000,000	205	-59	32,720,000,000	8	4,030,000,000,000	73	13	1,387	-1,070,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-04-04	2,030,000,000,000	6,030,000,000,000	2	1	4	7	0	0	750	0	492	537	10,100,000	17,710,000	3,980,000,000	0	1,420,000,000	68	21	100	19	0	0	3	49	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	91	47	9	15	893,210,000,000	224	-44	815,010,000,000	205	-59	32,720,000,000	8	4,030,000,000,000	73	13	1,387	-1,070,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-04-03	2,030,000,000,000	6,030,000,000,000	2	1	4	7	0	0	750	0	492	537	10,020,000	17,970,000	3,980,000,000	0	1,420,000,000	68	21	100	19	0	0	3	49	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	91	47	9	15	893,210,000,000	224	-44	815,010,000,000	205	-59	32,720,000,000	8	4,030,000,000,000	73	13	1,387	-1,070,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-04-02	1,980,000,000,000	5,970,000,000,000	2	1	4	7	0	0	750	0	492	537	9,910,000	16,920,000	3,980,000,000	0	1,420,000,000	68	21	100	19	0	0	3	49	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	91	47	9	15	893,210,000,000	224	-44	815,010,000,000	205	-59	32,720,000,000	8	4,030,000,000,000	73	13	1,387	-1,070,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-04-01	2,030,000,000,000	6,030,000,000,000	2	1	4	7	0	0	750	0	492	537	9,910,000	16,920,000	3,980,000,000	0	1,420,000,000	68	21	100	19	0	0	3	49	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	91	47	9	15	893,210,000,000	224	-44	815,010,000,000	205	-59	32,720,000,000	8	4,030,000,000,000	73	13	1,387	-1,070,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-29	2,030,000,000,000	6,030,000,000,000	2	1	4	7	0	0	750	336	492	537	9,700,000	15,910,000	3,980,000,000	0	1,420,000,000	68	21	100	19	0	0	3	49	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	91	47	9	15	893,210,000,000	224	-44	815,010,000,000	205	-59	32,720,000,000	8	4,030,000,000,000	73	13	1,387	-1,070,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-28	2,070,000,000,000	6,070,000,000,000	3	1	4	7	0	0	750	0	490	537	8,010,000	6,580,000	3,980,000,000	0	1,420,000,000	68	21	100	19	0	0	3	49	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	91	47	9	15	893,210,000,000	224	-44	815,010,000,000	205	-59	32,720,000,000	8	4,030,000,000,000	73	13	1,387	-1,070,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-27	2,030,000,000,000	6,030,000,000,000	2	1	4	7	0	0	750	0	490	536	8,090,000	6,920,000	3,980,000,000	0	1,420,000,000	68	21	100	20	0	0	3	49	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	91	47	9	15	893,210,000,000	224	-44	815,010,000,000	205	-59	32,720,000,000	8	4,030,000,000,000	73	13	1,387	-1,070,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-26	2,030,000,000,000	6,030,000,000,000	2	1	4	7	0	0	750	0	490	536	8,240,000	7,300,000	3,980,000,000	0	1,420,000,000	68	21	100	20	0	0	3	49	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	91	47	9	15	893,210,000,000	224	-44	815,010,000,000	205	-59	32,720,000,000	8	4,030,000,000,000	73	13	1,387	-1,070,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-25	2,030,000,000,000	6,030,000,000,000	2	1	4	7	0	0	750	334	490	536	8,240,000	7,300,000	3,980,000,000	0	1,420,000,000	68	21	100	20	0	0	3	49	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	91	47	9	15	893,210,000,000	224	-44	815,010,000,000	205	-59	32,720,000,000	8	4,030,000,000,000	73	13	1,387	-1,070,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-22	2,010,000,000,000	6,010,000,000,000	2	1	4	7	0	0	750	0	490	535	8,170,000	6,710,000	3,980,000,000	0	1,420,000,000	68	21	100	20	0	0	3	49	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	91	47	9	15	893,210,000,000	224	-44	815,010,000,000	205	-59	32,720,000,000	8	4,030,000,000,000	73	13	1,387	-1,070,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-21	2,010,000,000,000	6,010,000,000,000	2	1	4	7	0	0	750	332	490	535	8,170,000	6,710,000	3,980,000,000	0	1,420,000,000	68	21	100	20	0	0	3	49	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	91	47	9	15	893,210,000,000	224	-44	815,010,000,000	205	-59	32,720,000,000	8	4,030,000,000,000	73	13	1,387	-1,070,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-14	1,980,000,000,000	5,970,000,000,000	2	1	4	7	0	0	750	0	489	532	7,940,000	14,480,000	3,980,000,000	0	1,420,000,000	68	21	100	20	0	0	3	49	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	91	47	9	15	893,210,000,000	224	-44	815,010,000,000	205	-59	32,720,000,000	8	4,030,000,000,000	73	13	1,387	-1,070,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-13	1,960,000,000,000	5,960,000,000,000	2	1	4	7	0	0	750	0	489	532	8,090,000	14,480,000	3,980,000,000	0	1,420,000,000	68	21	100	20	0	0	3	49	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	91	47	9	15	893,210,000,000	224	-44	815,010,000,000	205	-59	32,720,000,000	8	4,030,000,000,000	73	13	1,387	-1,070,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-11	1,960,000,000,000	5,960,000,000,000	2	1	4	7	0	0	750	332	489	532	8,550,000	14,480,000	3,980,000,000	0	1,420,000,000	68	21	100	20	0	0	3	49	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	91	47	9	15	893,210,000,000	224	-44	815,010,000,000	205	-59	32,720,000,000	8	4,030,000,000,000	73	13	1,387	-1,070,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-08	1,950,000,000,000	5,950,000,000,000	2	1	4	7	0	0	750	332	489	532	8,640,000	16,720,000	3,980,000,000	0	1,420,000,000	68	21	100	20	0	0	3	49	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	91	47	9	15	893,210,000,000	224	-44	815,010,000,000	205	-59	32,720,000,000	8	4,030,000,000,000	73	13	1,387	-1,070,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-05	1,960,000,000,000	5,960,000,000,000	2	1	4	7	0	0	750	0	488	530	9,580,000	17,130,000	3,980,000,000	0	1,420,000,000	68	21	100	20	100	20	3	42	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	90	37	11	18	1,060,000,000,000	267	29	952,330,000,000	240	3	38,180,000,000	10	3,580,000,000,000	66	12	1,363	-1,080,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-04	1,960,000,000,000	5,960,000,000,000	2	1	4	7	0	0	750	320	488	530	9,580,000	17,130,000	3,980,000,000	0	1,420,000,000	68	21	100	20	100	20	3	42	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	90	37	11	18	1,060,000,000,000	267	29	952,330,000,000	240	3	38,180,000,000	10	3,580,000,000,000	66	12	1,363	-1,080,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-03-01	1,970,000,000,000	5,970,000,000,000	2	1	4	7	49	27	750	0	488	529	10,140,000	16,350,000	3,980,000,000	4,020,000,000	1,420,000,000	68	21	100	20	100	20	3	42	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	90	37	11	18	1,060,000,000,000	267	29	952,330,000,000	240	3	38,180,000,000	10	3,580,000,000,000	66	12	1,363	-1,080,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-02-28	1,980,000,000,000	5,520,000,000,000	2	1	4	6	0	0	750	0	487	528	10,080,000	13,150,000	3,980,000,000	0	1,420,000,000	68	21	100	20	100	20	3	42	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	90	37	11	18	1,060,000,000,000	267	29	952,330,000,000	240	3	38,180,000,000	10	3,580,000,000,000	66	12	1,363	-1,080,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-02-27	1,960,000,000,000	5,500,000,000,000	2	1	4	6	0	0	750	0	487	528	9,390,000	8,400,000	3,980,000,000	0	1,420,000,000	68	21	100	20	100	20	3	42	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	90	37	11	18	1,060,000,000,000	267	29	952,330,000,000	240	3	38,180,000,000	10	3,580,000,000,000	66	12	1,363	-1,080,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk	2024-02-26	1,950,000,000,000	5,490,000,000,000	2	1	4	6	0	0	750	0	487	528	9,390,000	8,400,000	3,980,000,000	0	1,420,000,000	68	21	100	20	100	21	3	42	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	90	37	11	18	1,060,000,000,000	267	29	952,330,000,000	239	3	38,180,000,000	10	3,580,000,000,000	66	12	1,363	-1,080,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk (CFIN.JK)	2024-02-23	1,930,000,000,000	5,470,000,000,000	2	1	4	6	0	0	750	0	487	527	8,940,000	5,710,000	3,980,000,000	0	1,420,000,000	68	21	100	21	100	21	3	42	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	90	37	11	18	1,060,000,000,000	267	29	952,330,000,000	239	3	38,180,000,000	10	3,580,000,000,000	66	12	1,363	-1,080,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk (CFIN.JK)	2024-02-22	1,910,000,000,000	5,450,000,000,000	2	1	4	6	0	0	750	320	487	527	8,940,000	5,710,000	3,980,000,000	0	1,420,000,000	68	21	100	21	100	21	3	42	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	90	37	11	18	1,060,000,000,000	267	29	952,330,000,000	239	3	38,180,000,000	10	3,580,000,000,000	66	12	1,363	-1,080,000,000,000
CFIN	PT. Clipan Finance Indonesia Tbk (CFIN.JK)	2024-02-21	1,910,000,000,000	5,450,000,000,000	2	1	4	6	0	0	750	320	488	527	8,830,000	5,270,000	3,980,000,000	0	1,420,000,000	68	21	100	21	100	21	3	42	N/A	Jul 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	90	37	11	18	1,060,000,000,000	267	29	952,330,000,000	239	3	38,180,000,000	10	3,580,000,000,000	66	12	1,363	-1,080,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	476	476	476	476	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	476	478	476	478	79,200
2024-05-08	15:48:00	478	478	476	478	52,500
2024-05-08	15:47:00	478	478	478	478	366,300
2024-05-08	15:46:00	478	478	476	476	458,600
2024-05-08	15:45:00	478	478	478	478	21,300
2024-05-08	15:44:37	478	478	478	478	0
2024-05-08	15:44:00	478	478	478	478	3,700
2024-05-08	15:43:00	478	480	478	478	864,700
2024-05-08	15:42:00	478	478	478	478	100
2024-05-08	15:41:00	480	480	480	480	12,300
2024-05-08	15:40:00	480	480	480	480	400
2024-05-08	15:39:00	480	480	480	480	0
2024-05-08	15:38:00	480	480	480	480	1,500
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	480	480	480	480	13,900
2024-05-08	15:34:00	480	480	480	480	400
2024-05-08	15:33:00	480	480	480	480	200
2024-05-08	15:32:00	478	480	478	480	14,000

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	476	476	476	476	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	478	478	476	478	131,700
2024-05-08	15:46:00	478	478	476	478	824,900
2024-05-08	15:44:37	478	478	478	478	0
2024-05-08	15:44:00	478	478	478	478	25,000
2024-05-08	15:42:00	478	480	478	478	864,800
2024-05-08	15:40:00	480	480	480	480	12,700
2024-05-08	15:38:00	480	480	480	480	1,500
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	480	480	480	480	14,300
2024-05-08	15:32:00	478	480	478	480	14,200
2024-05-08	15:30:00	480	480	478	480	107,300
2024-05-08	15:28:00	480	480	480	480	109,200
2024-05-08	15:26:00	482	482	480	480	60,600
2024-05-08	15:24:00	480	480	480	480	31,100
2024-05-08	15:22:00	482	482	482	482	2,500
2024-05-08	15:20:00	482	482	482	482	6,600
2024-05-08	15:18:00	480	480	480	480	50,100
2024-05-08	15:16:00	482	482	482	482	2,000
2024-05-08	15:14:00	482	482	482	482	0
2024-05-08	15:12:00	480	482	480	482	4,700
2024-05-08	15:10:00	482	482	480	480	2,700
2024-05-08	15:08:00	482	482	480	480	0
2024-05-08	15:06:00	480	482	480	480	0
2024-05-08	15:04:00	480	480	480	480	283,000

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	476	476	476	476	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	478	478	476	478	977,900
2024-05-08	15:44:37	478	478	478	478	0
2024-05-08	15:40:00	480	480	478	478	881,200
2024-05-08	15:35:00	480	480	480	480	15,000
2024-05-08	15:30:00	480	480	478	480	121,900
2024-05-08	15:25:00	480	482	480	480	188,700
2024-05-08	15:20:00	482	482	480	480	14,700
2024-05-08	15:15:00	482	482	480	480	52,100
2024-05-08	15:10:00	482	482	480	482	5,800
2024-05-08	15:05:00	480	482	480	480	214,200
2024-05-08	15:00:00	482	482	480	480	23,700
2024-05-08	14:55:00	480	480	480	480	39,700
2024-05-08	14:50:00	482	482	480	480	3,100
2024-05-08	14:47:11	482	482	482	482	0
2024-05-08	14:45:00	482	482	482	482	4,200
2024-05-08	14:40:00	480	480	480	480	61,400
2024-05-08	14:35:00	480	480	480	480	8,100
2024-05-08	14:30:00	478	480	478	480	40,800
2024-05-08	14:25:00	480	480	478	480	30,400
2024-05-08	14:20:00	480	480	478	478	137,100
2024-05-08	14:15:00	478	480	478	480	7,700
2024-05-08	14:10:00	478	480	478	480	21,700
2024-05-08	14:05:00	480	480	478	478	46,300
2024-05-08	14:00:00	478	480	478	478	23,100
2024-05-08	13:55:00	478	480	478	478	36,600
2024-05-08	13:53:19	480	480	480	480	0
2024-05-08	13:50:00	480	480	478	480	27,700

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	476	476	476	476	0
2024-05-08	15:45:00	478	478	476	478	977,900
2024-05-08	15:44:37	478	478	478	478	0
2024-05-08	15:30:00	480	480	478	478	1,018,100
2024-05-08	15:15:00	482	482	480	480	255,500
2024-05-08	15:00:00	482	482	480	482	243,700
2024-05-08	14:47:11	482	482	482	482	0
2024-05-08	14:45:00	482	482	480	480	47,000
2024-05-08	14:30:00	478	480	478	480	110,300
2024-05-08	14:15:00	478	480	478	480	175,200
2024-05-08	14:00:00	478	480	478	480	91,100
2024-05-08	13:53:19	480	480	480	480	0
2024-05-08	13:45:00	480	480	478	478	101,200
2024-05-08	13:30:00	480	480	478	478	281,200
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:42	480	480	480	480	0
2024-05-08	11:45:00	480	480	478	480	47,500
2024-05-08	11:30:00	480	482	478	482	179,700
2024-05-08	11:24:51	480	480	480	480	0
2024-05-08	11:15:00	478	480	476	480	141,700
2024-05-08	11:00:00	482	484	476	478	1,811,800
2024-05-08	10:45:00	484	484	482	482	10,300
2024-05-08	10:40:14	484	484	484	484	0
2024-05-08	10:30:00	482	484	482	484	8,100
2024-05-08	10:15:00	482	484	482	484	53,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	476	476	476	476	0
2024-05-08	15:44:37	478	478	478	478	0
2024-05-08	15:30:00	480	480	476	478	1,996,000
2024-05-08	15:00:00	482	482	480	480	499,200
2024-05-08	14:47:11	482	482	482	482	0
2024-05-08	14:30:00	478	482	478	480	157,300
2024-05-08	14:00:00	478	480	478	480	266,300
2024-05-08	13:53:19	480	480	480	480	0
2024-05-08	13:30:00	480	480	478	478	382,400
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:42	480	480	480	480	0
2024-05-08	11:30:00	480	482	478	480	227,200
2024-05-08	11:24:51	480	480	480	480	0
2024-05-08	11:00:00	482	484	476	480	1,953,500
2024-05-08	10:40:14	484	484	484	484	0
2024-05-08	10:30:00	482	484	482	482	18,400
2024-05-08	10:00:00	484	484	482	484	196,600
2024-05-08	09:53:12	484	484	484	484	0
2024-05-08	09:30:00	484	484	482	484	102,300
2024-05-08	09:10:51	480	480	480	480	0
2024-05-08	09:00:00	486	486	480	484	531,000
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	488	488	486	486	382,100
2024-05-07	15:00:00	488	490	486	488	205,400
2024-05-07	14:57:45	486	486	486	486	0
2024-05-07	14:30:00	488	490	486	488	444,400
2024-05-07	14:01:46	486	486	486	486	0
2024-05-07	14:00:00	486	488	486	488	97,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	476	476	476	476	0
2024-05-08	15:44:37	478	478	478	478	0
2024-05-08	15:00:00	482	482	476	478	2,495,200
2024-05-08	14:47:11	482	482	482	482	0
2024-05-08	14:00:00	478	482	478	480	423,600
2024-05-08	13:53:19	480	480	480	480	0
2024-05-08	13:00:00	480	480	478	478	382,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:42	480	480	480	480	0
2024-05-08	11:24:51	480	480	480	480	0
2024-05-08	11:00:00	482	484	476	480	2,180,700
2024-05-08	10:40:14	484	484	484	484	0
2024-05-08	10:00:00	484	484	482	482	215,000
2024-05-08	09:53:12	484	484	484	484	0
2024-05-08	09:10:51	480	480	480	480	0
2024-05-08	09:00:00	486	486	480	484	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	488	490	486	486	587,500
2024-05-07	14:57:45	486	486	486	486	0
2024-05-07	14:01:46	486	486	486	486	0
2024-05-07	14:00:00	486	490	486	488	541,900
2024-05-07	13:00:00	488	488	486	486	486,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:45	488	488	488	488	0
2024-05-07	11:23:35	490	490	490	490	0
2024-05-07	11:00:00	490	490	486	488	949,500
2024-05-07	10:35:01	490	490	490	490	0
2024-05-07	10:00:00	488	490	488	488	250,600
2024-05-07	09:53:33	488	488	488	488	0
2024-05-07	09:10:35	490	490	490	490	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	476	476	476	476	0
2024-05-08	15:44:37	478	478	478	478	0
2024-05-08	15:00:00	482	482	476	476	2,885,900
2024-05-08	14:47:11	482	482	482	482	0
2024-05-08	13:53:19	480	480	480	480	0
2024-05-08	13:30:00	480	482	478	480	806,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:42	480	480	480	480	0
2024-05-08	11:24:51	480	480	480	480	0
2024-05-08	10:40:14	484	484	484	484	0
2024-05-08	10:30:00	482	484	476	480	2,199,100
2024-05-08	09:53:12	484	484	484	484	0
2024-05-08	09:10:51	480	480	480	480	0
2024-05-08	09:00:00	486	486	480	484	829,900
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	488	490	486	486	1,326,600
2024-05-07	14:57:45	486	486	486	486	0
2024-05-07	14:01:46	486	486	486	486	0
2024-05-07	13:30:00	488	490	486	488	1,031,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:45	488	488	488	488	0
2024-05-07	11:23:35	490	490	490	490	0
2024-05-07	10:35:01	490	490	490	490	0
2024-05-07	10:30:00	490	490	486	488	1,070,300
2024-05-07	09:53:33	488	488	488	488	0
2024-05-07	09:10:35	490	490	490	490	0
2024-05-07	09:00:00	490	494	488	490	587,500
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:18:57	490	490	490	490	0
2024-05-06	15:00:00	492	492	488	490	641,700

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	486	486	476	476	7,718,900
2024-05-07	09:00:00	490	494	486	486	4,023,200
2024-05-06	09:00:00	488	494	488	490	2,726,200
2024-05-03	09:00:00	492	494	488	488	6,220,700
2024-05-02	09:00:00	496	498	490	492	2,998,200
2024-04-30	09:00:00	490	498	488	496	4,280,500
2024-04-29	09:00:00	494	496	486	490	5,770,900
2024-04-26	09:00:00	500	505	490	492	6,962,800
2024-04-25	09:00:00	505	505	492	498	5,438,400
2024-04-24	09:00:00	494	510	494	500	10,350,700
2024-04-23	09:00:00	494	500	492	494	8,030,200
2024-04-22	09:00:00	488	498	488	492	6,112,500
2024-04-19	09:00:00	505	505	486	488	15,395,800
2024-04-18	09:00:00	505	510	500	500	7,698,100
2024-04-17	09:00:00	505	515	500	505	13,328,100
2024-04-16	09:00:00	520	520	500	505	13,058,600
2024-04-05	09:00:00	510	530	505	520	13,794,400
2024-04-04	09:00:00	510	515	505	510	5,090,200
2024-04-03	09:00:00	515	515	500	505	4,867,800
2024-04-02	09:00:00	496	520	496	510	13,642,100
2024-04-01	09:00:00	510	515	494	496	15,060,400
2024-03-28	09:00:00	525	530	505	510	16,492,800
2024-03-27	09:00:00	525	535	520	520	12,096,800
2024-03-26	09:00:00	545	545	520	525	29,062,100
2024-03-25	09:00:00	550	550	510	540	59,014,700
2024-03-22	09:00:00	510	515	505	510	7,337,100
2024-03-21	09:00:00	520	520	500	505	9,960,300
2024-03-20	09:00:00	510	515	500	505	5,064,900
2024-03-19	09:00:00	500	520	500	510	9,389,900
2024-03-18	09:00:00	494	510	492	500	16,247,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	490	494	486	486	4,023,200
2024-05-06	09:00:00	488	494	488	490	2,726,200
2024-05-03	09:00:00	492	494	488	488	6,220,700
2024-05-02	09:00:00	496	498	490	492	2,998,200
2024-04-30	09:00:00	490	498	488	496	4,280,500
2024-04-29	09:00:00	494	496	486	490	5,770,900
2024-04-26	09:00:00	500	505	490	492	6,962,800
2024-04-25	09:00:00	505	505	492	498	5,438,400
2024-04-24	09:00:00	494	510	494	500	10,350,700
2024-04-23	09:00:00	494	500	492	494	8,030,200
2024-04-22	09:00:00	488	498	488	492	6,112,500
2024-04-19	09:00:00	505	505	486	488	15,395,800
2024-04-18	09:00:00	505	510	500	500	7,698,100
2024-04-17	09:00:00	505	515	500	505	13,328,100
2024-04-16	09:00:00	520	520	500	505	13,058,600
2024-04-05	09:00:00	510	530	505	520	13,794,400
2024-04-04	09:00:00	510	515	505	510	5,090,200
2024-04-03	09:00:00	515	515	500	505	4,867,800
2024-04-02	09:00:00	496	520	496	510	13,642,100
2024-04-01	09:00:00	510	515	494	496	15,060,400
2024-03-28	09:00:00	525	530	505	510	16,492,800
2024-03-27	09:00:00	525	535	520	520	12,096,800
2024-03-26	09:00:00	545	545	520	525	29,062,100
2024-03-25	09:00:00	550	550	510	540	59,014,700
2024-03-22	09:00:00	510	515	505	510	7,337,100
2024-03-21	09:00:00	520	520	500	505	9,960,300
2024-03-20	09:00:00	510	515	500	505	5,064,900
2024-03-19	09:00:00	500	520	500	510	9,389,900
2024-03-18	09:00:00	494	510	492	500	16,247,100
2024-03-15	09:00:00	492	496	490	492	4,516,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	488	494	476	476	14,468,300
2024-04-28	00:00:00	494	498	486	488	19,270,300
2024-04-21	00:00:00	488	510	488	492	36,894,600
2024-04-14	00:00:00	520	520	486	488	49,480,600
2024-04-07	00:00:00	520	520	520	520	0
2024-03-31	00:00:00	510	530	494	520	52,454,900
2024-03-24	00:00:00	550	550	505	510	116,666,400
2024-03-17	00:00:00	494	520	492	510	47,999,300
2024-03-10	00:00:00	492	500	490	492	17,847,000
2024-03-03	00:00:00	492	494	478	492	24,696,700
2024-02-25	00:00:00	500	520	488	492	120,146,200
2024-02-18	00:00:00	476	505	476	490	51,118,800
2024-02-11	00:00:00	476	480	468	476	28,583,400
2024-02-04	00:00:00	476	482	474	476	9,502,200
2024-01-28	00:00:00	484	490	476	476	18,085,100
2024-01-21	00:00:00	505	510	476	484	44,240,100
2024-01-14	00:00:00	505	510	496	500	28,077,400
2024-01-07	00:00:00	505	510	486	500	21,753,200
2023-12-31	00:00:00	490	515	490	505	46,178,500
2023-12-24	00:00:00	480	496	480	490	11,277,000
2023-12-17	00:00:00	482	494	476	480	25,122,300
2023-12-10	00:00:00	535	535	472	480	75,705,000
2023-12-03	00:00:00	498	555	496	525	127,329,500
2023-11-26	00:00:00	490	530	490	498	67,316,900
2023-11-19	00:00:00	490	496	484	490	17,739,500
2023-11-12	00:00:00	482	505	460	488	30,554,600
2023-11-05	00:00:00	500	505	480	480	19,289,000
2023-10-29	00:00:00	500	520	468	496	47,252,100
2023-10-22	00:00:00	494	520	462	496	58,742,100
2023-10-15	00:00:00	530	535	484	494	36,844,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	496	498	476	476	23,687,200
2024-03-31	00:00:00	510	530	486	496	148,881,500
2024-02-29	00:00:00	494	550	478	510	212,928,600
2024-01-31	00:00:00	484	520	468	494	210,931,700
2023-12-31	00:00:00	490	515	476	482	151,034,000
2023-11-30	00:00:00	500	555	472	490	242,584,300
2023-10-31	00:00:00	488	530	460	498	158,920,600
2023-09-30	00:00:00	580	585	462	486	215,853,700
2023-08-31	00:00:00	575	615	520	550	245,456,700
2023-07-31	00:00:00	650	730	565	575	568,290,900
2023-06-30	00:00:00	560	750	500	650	1,362,116,400
2023-05-31	00:00:00	404	580	404	555	827,817,500
2023-04-30	00:00:00	404	426	386	404	119,615,100
2023-03-31	00:00:00	410	416	382	402	31,014,900
2023-02-28	00:00:00	356	360	350	352	4,418,600
2023-01-31	00:00:00	322	328	320	326	2,247,000
2022-12-31	00:00:00	300	334	290	324	51,341,000
2022-11-30	00:00:00	350	356	294	300	51,379,100
2022-10-31	00:00:00	402	412	322	350	210,955,200
2022-09-30	00:00:00	294	466	294	402	410,631,600
2022-08-31	00:00:00	308	342	282	296	130,574,000
2022-07-31	00:00:00	304	342	292	306	176,335,400
2022-06-30	00:00:00	282	328	258	304	163,311,900
2022-05-31	00:00:00	234	316	232	288	376,513,600
2022-04-30	00:00:00	244	246	224	234	72,912,800
2022-03-31	00:00:00	248	262	236	244	81,982,800
2022-02-28	00:00:00	254	258	240	248	24,280,000
2022-01-31	00:00:00	246	268	240	252	50,954,500
2021-12-31	00:00:00	250	260	238	246	41,106,500
2021-11-30	00:00:00	268	272	242	250	25,671,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	496	498	476	476	23,687,200
2024-03-31	00:00:00	510	530	486	490	144,601,000
2024-02-29	00:00:00	494	550	478	510	212,928,600
2024-01-31	00:00:00	484	550	468	496	572,741,800
2023-12-31	00:00:00	490	550	468	510	574,894,300
2023-11-30	00:00:00	500	555	468	494	604,550,000
2023-10-31	00:00:00	488	555	460	482	552,538,900
2023-09-30	00:00:00	580	585	460	490	617,358,600
2023-08-31	00:00:00	575	615	460	498	620,231,000
2023-07-31	00:00:00	650	730	462	486	1,029,601,300
2023-06-30	00:00:00	560	750	500	550	2,175,864,000
2023-05-31	00:00:00	404	750	404	575	2,758,224,800
2023-04-30	00:00:00	404	750	404	650	2,189,933,900
2023-03-31	00:00:00	402	580	386	555	1,038,438,400
2023-02-28	00:00:00	356	434	336	404	372,351,400
2023-01-31	00:00:00	326	420	320	402	383,956,600
2022-10-31	00:00:00	402	412	290	324	313,675,300
2022-07-31	00:00:00	304	466	282	402	717,541,000
2022-04-30	00:00:00	244	328	224	304	612,738,300
2022-01-31	00:00:00	246	268	236	244	157,217,300
2021-10-31	00:00:00	270	276	238	246	141,194,600
2021-07-31	00:00:00	280	292	254	270	179,412,500
2021-04-30	00:00:00	312	324	272	280	228,029,300
2021-01-31	00:00:00	260	378	240	310	396,197,900

Dividends Amount

Date	Time	Amount
2023-07-06	09:00:00	100

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	100	32.26 %

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