Informasi Saham MFIN PT Mandala Multifinance Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAND	PT Trimitra Propertindo Tbk
MSTI	PT Mastersystem Infotama Tbk.
INCO	PT Vale Indonesia Tbk
CBRE	PT Cakra Buana Resources Energi Tbk
SHIP	PT Sillo Maritime Perdana 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
14010	Ps Ratio	1	4	4	2
40001	Market Cap	3	8,374,000,000,000	7,738,000,000,000	4,385,750,000,000
102	Enterprises Value E B I T D A Ratio	5	14	83	29
14012	Pb Ratio	11	2	2	1
14008	Pe Ratio	15	20	16	6
101	Enterprises Value Revenue Ratio	25	5	17	11
40002	Enterprise Value	33	9,971,906,000,000	9,440,990,000,000	6,128,071,000,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14010	Ps Ratio	1	4	4	3	3	2	2
40001	Market Cap	3	8,374,000,000,000	7,738,000,000,000	7,579,000,000,000	7,393,500,000,000	4,465,250,000,000	4,385,750,000,000
102	Enterprises Value E B I T D A Ratio	5	14	83	48	57	26	29
14012	Pb Ratio	11	2	2	2	2	1	1
14008	Pe Ratio	15	20	16	13	11	7	6
101	Enterprises Value Revenue Ratio	25	5	17	17	17	11	11
40002	Enterprise Value	33	9,971,906,000,000	9,440,990,000,000	9,377,616,000,000	8,923,518,000,000	5,985,610,000,000	6,128,071,000,000

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	637,622,000,000	99,195,000,000	978,197,000,000	710,934,000,000	310,163,000,000
20304	Write Off	-21,884,000,000	-2,961,000,000	-53,717,000,000	-23,003,000,000	-9,747,000,000
20091	Net Income	422,910,000,000	58,405,000,000	658,514,000,000	485,251,000,000	174,397,000,000
29004	Basic E P S	188	159	248	183	66
20190	E B I T D A	693,936,000,000	113,900,000,000	1,020,784,000,000	750,014,000,000	344,617,000,000
20046	Gross Profit	1,415,403,000,000	356,018,000,000	1,510,463,000,000	1,236,083,000,000	935,267,000,000
29009	Diluted E P S	188	159	248	183	66
20136	Pretax Income	527,278,000,000	71,801,000,000	839,177,000,000	614,038,000,000	233,486,000,000
20145	Tax Provision	104,368,000,000	13,396,000,000	180,663,000,000	128,787,000,000	59,089,000,000
20100	Total Revenue	2,170,598,000,000	550,190,000,000	2,146,134,000,000	1,745,791,000,000	1,521,624,000,000
20164	Total Expenses	1,467,810,000,000	435,876,000,000	1,148,890,000,000	993,807,000,000	1,147,365,000,000
20013	Cost Of Revenue	755,195,000,000	194,172,000,000	635,671,000,000	509,708,000,000	586,357,000,000
20057	Interest Expense	110,344,000,000	27,394,000,000	139,020,000,000	96,896,000,000	76,677,000,000
20109	Operating Income	702,788,000,000	114,314,000,000	997,244,000,000	751,984,000,000	374,259,000,000
20316	Normalized Income	409,714,464,969	60,520,728,263	619,073,486,075	465,717,299,776	165,232,205,580
20108	Operating Expense	712,615,000,000	241,704,000,000	513,219,000,000	484,099,000,000	561,008,000,000
20112	Operating Revenue	2,170,598,000,000	550,190,000,000	2,146,134,000,000	1,745,791,000,000	1,521,624,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-121,638,000,000	-30,400,000,000	-149,631,000,000	-105,157,000,000	-83,636,000,000
20416	Total Unusual Items	16,452,000,000	-2,601,000,000	50,261,000,000	24,718,000,000	12,270,000,000
29010	Basic Average Shares	2,650,000,000	2,650,000,000	2,650,000,000	2,650,000,000	2,650,000,000
20269	Other Special Charges	-2,529,000,000	-333,000,000	-1,717,000,000	-1,715,000,000	-2,523,000,000
20287	Rent And Landing Fees	2,927,000,000	720,000,000	3,048,000,000	5,083,000,000	11,650,000,000
29011	Diluted Average Shares	2,650,000,000	2,650,000,000	2,650,000,000	2,650,000,000	2,650,000,000
20420	Normalized E B I T D A	677,484,000,000	116,501,000,000	970,523,000,000	725,296,000,000	332,347,000,000
20162	Special Income Charges	24,413,000,000	3,294,000,000	55,434,000,000	24,718,000,000	12,270,000,000
20315	Reconciled Depreciation	56,314,000,000	14,705,000,000	42,587,000,000	39,080,000,000	34,454,000,000
20312	Other Operating Expenses	406,914,000,000	148,358,000,000	252,338,000,000	283,278,000,000	343,293,000,000
20368	Total Other Finance Cost	11,294,000,000	3,006,000,000	10,611,000,000	8,261,000,000	6,959,000,000
20440	Rent Expense Supplemental	2,927,000,000	720,000,000	3,048,000,000	5,083,000,000	11,650,000,000
20314	Reconciled Cost Of Revenue	755,195,000,000	194,172,000,000	635,671,000,000	509,708,000,000	586,357,000,000
20419	Tax Effect Of Unusual Items	3,256,464,969	-485,271,737	10,820,486,075	5,184,299,776	3,105,205,580
20018	Depreciation Income Statement	56,314,000,000	14,705,000,000	42,587,000,000	39,080,000,000	34,454,000,000
20158	Selling And Marketing Expense	71,435,000,000	22,916,000,000	61,008,000,000	27,381,000,000	10,363,000,000
20064	Interest Expense Non Operating	110,344,000,000	27,394,000,000	139,020,000,000	96,896,000,000	76,677,000,000
20093	Net Income Common Stockholders	422,910,000,000	58,405,000,000	658,514,000,000	485,251,000,000	174,397,000,000
20094	Net Income Continuous Operations	422,910,000,000	58,405,000,000	658,514,000,000	485,251,000,000	174,397,000,000
20045	General And Administrative Expense	163,342,000,000	45,850,000,000	143,382,000,000	136,661,000,000	129,802,000,000
20159	Selling General And Administration	234,777,000,000	68,766,000,000	204,390,000,000	164,042,000,000	140,165,000,000
20412	Other Non Operating Income Expenses	-67,642,000,000	-20,738,000,000	-54,763,000,000	-57,507,000,000	-69,407,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	422,910,000,000	58,405,000,000	658,514,000,000	485,251,000,000	174,397,000,000
20417	Total Unusual Items Excluding Goodwill	16,452,000,000	-2,601,000,000	50,261,000,000	24,718,000,000	12,270,000,000
20077	Net Non Operating Interest Income Expense	-121,638,000,000	-30,400,000,000	-149,631,000,000	-105,157,000,000	-83,636,000,000
20346	Net Income Including Noncontrolling Interests	422,910,000,000	58,405,000,000	658,514,000,000	485,251,000,000	174,397,000,000
20019	Depreciation And Amortization In Income Statement	56,314,000,000	14,705,000,000	42,587,000,000	39,080,000,000	34,454,000,000
20309	Net Income From Continuing And Discontinued Operation	422,910,000,000	58,405,000,000	658,514,000,000	485,251,000,000	174,397,000,000
20331	Net Income From Continuing Operation Net Minority Interest	422,910,000,000	58,405,000,000	658,514,000,000	485,251,000,000	174,397,000,000

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	637,622,000,000	99,195,000,000	181,967,000,000	141,183,000,000	215,277,000,000	978,197,000,000	710,934,000,000	310,163,000,000
20304	Write Off	-21,884,000,000	-2,961,000,000	-5,091,000,000	-5,500,000,000	-8,332,000,000	-53,717,000,000	-23,003,000,000	-9,747,000,000
20091	Net Income	422,910,000,000	58,405,000,000	122,959,000,000	91,974,000,000	149,572,000,000	658,514,000,000	485,251,000,000	174,397,000,000
29004	Basic E P S	188	159	188	0	56	248	183	66
20190	E B I T D A	693,936,000,000	113,900,000,000	196,009,000,000	155,254,000,000	228,773,000,000	1,020,784,000,000	750,014,000,000	344,617,000,000
20046	Gross Profit	1,415,403,000,000	356,018,000,000	365,410,000,000	309,139,000,000	384,836,000,000	1,510,463,000,000	1,236,083,000,000	935,267,000,000
29009	Diluted E P S	188	159	188	0	56	248	183	66
20136	Pretax Income	527,278,000,000	71,801,000,000	153,370,000,000	113,569,000,000	188,538,000,000	839,177,000,000	614,038,000,000	233,486,000,000
20145	Tax Provision	104,368,000,000	13,396,000,000	30,411,000,000	21,595,000,000	38,966,000,000	180,663,000,000	128,787,000,000	59,089,000,000
20100	Total Revenue	2,170,598,000,000	550,190,000,000	548,304,000,000	511,703,000,000	560,401,000,000	2,146,134,000,000	1,745,791,000,000	1,521,624,000,000
20164	Total Expenses	1,467,810,000,000	435,876,000,000	348,019,000,000	355,256,000,000	328,659,000,000	1,148,890,000,000	993,807,000,000	1,147,365,000,000
20013	Cost Of Revenue	755,195,000,000	194,172,000,000	182,894,000,000	202,564,000,000	175,565,000,000	635,671,000,000	509,708,000,000	586,357,000,000
20057	Interest Expense	110,344,000,000	27,394,000,000	28,597,000,000	27,614,000,000	26,739,000,000	139,020,000,000	96,896,000,000	76,677,000,000
20109	Operating Income	702,788,000,000	114,314,000,000	200,285,000,000	156,447,000,000	231,742,000,000	997,244,000,000	751,984,000,000	374,259,000,000
20316	Normalized Income	409,714,464,969	60,520,728,263	115,091,772,596	89,264,237,618	144,896,139,601	619,073,486,075	465,717,299,776	165,232,205,580
20108	Operating Expense	712,615,000,000	241,704,000,000	165,125,000,000	152,692,000,000	153,094,000,000	513,219,000,000	484,099,000,000	561,008,000,000
20112	Operating Revenue	2,170,598,000,000	550,190,000,000	548,304,000,000	511,703,000,000	560,401,000,000	2,146,134,000,000	1,745,791,000,000	1,521,624,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-121,638,000,000	-30,400,000,000	-31,481,000,000	-30,337,000,000	-29,420,000,000	-149,631,000,000	-105,157,000,000	-83,636,000,000
20416	Total Unusual Items	16,452,000,000	-2,601,000,000	9,813,000,000	3,346,000,000	5,894,000,000	50,261,000,000	24,718,000,000	12,270,000,000
29010	Basic Average Shares	2,650,000,000	2,650,000,000	2,650,000,000	0	2,650,000,000	2,650,000,000	2,650,000,000	2,650,000,000
20269	Other Special Charges	-2,529,000,000	-333,000,000	-754,000,000	-333,000,000	-1,109,000,000	-1,717,000,000	-1,715,000,000	-2,523,000,000
20287	Rent And Landing Fees	2,927,000,000	720,000,000	755,000,000	729,000,000	723,000,000	3,048,000,000	5,083,000,000	11,650,000,000
29011	Diluted Average Shares	2,650,000,000	2,650,000,000	2,650,000,000	0	2,650,000,000	2,650,000,000	2,650,000,000	2,650,000,000
20420	Normalized E B I T D A	677,484,000,000	116,501,000,000	186,196,000,000	151,908,000,000	222,879,000,000	970,523,000,000	725,296,000,000	332,347,000,000
20162	Special Income Charges	24,413,000,000	3,294,000,000	5,845,000,000	5,833,000,000	9,441,000,000	55,434,000,000	24,718,000,000	12,270,000,000
20315	Reconciled Depreciation	56,314,000,000	14,705,000,000	14,042,000,000	14,071,000,000	13,496,000,000	42,587,000,000	39,080,000,000	34,454,000,000
20312	Other Operating Expenses	406,914,000,000	148,358,000,000	79,557,000,000	87,872,000,000	91,127,000,000	252,338,000,000	283,278,000,000	343,293,000,000
20368	Total Other Finance Cost	11,294,000,000	3,006,000,000	2,884,000,000	2,723,000,000	2,681,000,000	10,611,000,000	8,261,000,000	6,959,000,000
20440	Rent Expense Supplemental	2,927,000,000	720,000,000	755,000,000	729,000,000	723,000,000	3,048,000,000	5,083,000,000	11,650,000,000
20314	Reconciled Cost Of Revenue	755,195,000,000	194,172,000,000	182,894,000,000	202,564,000,000	175,565,000,000	635,671,000,000	509,708,000,000	586,357,000,000
20419	Tax Effect Of Unusual Items	3,256,464,969	-485,271,737	1,945,772,596	636,237,618	1,218,139,601	10,820,486,075	5,184,299,776	3,105,205,580
20018	Depreciation Income Statement	56,314,000,000	14,705,000,000	14,042,000,000	14,071,000,000	13,496,000,000	42,587,000,000	39,080,000,000	34,454,000,000
20158	Selling And Marketing Expense	71,435,000,000	22,916,000,000	24,088,000,000	13,951,000,000	10,480,000,000	61,008,000,000	27,381,000,000	10,363,000,000
20064	Interest Expense Non Operating	110,344,000,000	27,394,000,000	28,597,000,000	27,614,000,000	26,739,000,000	139,020,000,000	96,896,000,000	76,677,000,000
20093	Net Income Common Stockholders	422,910,000,000	58,405,000,000	122,959,000,000	91,974,000,000	149,572,000,000	658,514,000,000	485,251,000,000	174,397,000,000
20094	Net Income Continuous Operations	422,910,000,000	58,405,000,000	122,959,000,000	91,974,000,000	149,572,000,000	658,514,000,000	485,251,000,000	174,397,000,000
20045	General And Administrative Expense	163,342,000,000	45,850,000,000	46,101,000,000	35,488,000,000	35,903,000,000	143,382,000,000	136,661,000,000	129,802,000,000
20159	Selling General And Administration	234,777,000,000	68,766,000,000	70,189,000,000	49,439,000,000	46,383,000,000	204,390,000,000	164,042,000,000	140,165,000,000
20412	Other Non Operating Income Expenses	-67,642,000,000	-20,738,000,000	-19,932,000,000	-13,447,000,000	-13,525,000,000	-54,763,000,000	-57,507,000,000	-69,407,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	422,910,000,000	58,405,000,000	122,959,000,000	91,974,000,000	149,572,000,000	658,514,000,000	485,251,000,000	174,397,000,000
20417	Total Unusual Items Excluding Goodwill	16,452,000,000	-2,601,000,000	9,813,000,000	3,346,000,000	5,894,000,000	50,261,000,000	24,718,000,000	12,270,000,000
20077	Net Non Operating Interest Income Expense	-121,638,000,000	-30,400,000,000	-31,481,000,000	-30,337,000,000	-29,420,000,000	-149,631,000,000	-105,157,000,000	-83,636,000,000
20346	Net Income Including Noncontrolling Interests	422,910,000,000	58,405,000,000	122,959,000,000	91,974,000,000	149,572,000,000	658,514,000,000	485,251,000,000	174,397,000,000
20019	Depreciation And Amortization In Income Statement	56,314,000,000	14,705,000,000	14,042,000,000	14,071,000,000	13,496,000,000	42,587,000,000	39,080,000,000	34,454,000,000
20309	Net Income From Continuing And Discontinued Operation	422,910,000,000	58,405,000,000	122,959,000,000	91,974,000,000	149,572,000,000	658,514,000,000	485,251,000,000	174,397,000,000
20331	Net Income From Continuing Operation Net Minority Interest	422,910,000,000	58,405,000,000	122,959,000,000	91,974,000,000	149,572,000,000	658,514,000,000	485,251,000,000	174,397,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,597,906,000,000	1,520,360,000,000	1,675,973,000,000	1,148,248,000,000
23165	Payables	156,384,000,000	159,301,000,000	152,184,000,000	115,454,000,000
23139	Net P P E	203,252,000,000	175,704,000,000	173,343,000,000	177,857,000,000
23351	Properties	0	0	0	0
23386	Total Debt	2,956,606,000,000	3,032,298,000,000	2,303,371,000,000	1,624,843,000,000
23100	Gross P P E	471,257,000,000	433,259,000,000	413,553,000,000	396,400,000,000
23038	Common Stock	132,500,000,000	132,500,000,000	132,500,000,000	132,500,000,000
23045	Current Debt	2,337,995,000,000	1,647,088,000,000	1,513,623,000,000	1,257,489,000,000
23532	Share Issued	2,650,000,000	2,650,000,000	2,650,000,000	2,650,000,000
23220	Total Assets	6,663,576,000,000	6,568,387,000,000	5,345,296,000,000	4,210,393,000,000
23027	Capital Stock	132,500,000,000	132,500,000,000	132,500,000,000	132,500,000,000
23382	Other Payable	11,192,000,000	7,534,000,000	6,951,000,000	5,949,000,000
23028	Cash Financial	671,035,000,000	1,411,928,000,000	567,370,000,000	217,477,000,000
23123	Long Term Debt	618,611,000,000	1,385,210,000,000	789,748,000,000	367,354,000,000
23179	Prepaid Assets	46,344,000,000	42,765,000,000	28,261,000,000	37,652,000,000
23385	Working Capital	3,796,225,000,000	4,443,829,000,000	3,389,955,000,000	2,560,479,000,000
23000	Accounts Payable	95,209,000,000	72,368,000,000	72,885,000,000	78,279,000,000
23029	Cash Equivalents	687,665,000,000	100,010,000,000	60,028,000,000	259,118,000,000
23245	Invested Capital	6,353,036,000,000	6,268,242,000,000	5,066,320,000,000	3,959,815,000,000
23342	Other Receivables	4,979,952,000,000	4,781,012,000,000	4,468,581,000,000	3,476,571,000,000
23204	Retained Earnings	3,290,182,000,000	3,132,272,000,000	2,667,208,000,000	2,232,307,000,000
23217	Total Tax Payable	49,983,000,000	79,399,000,000	72,348,000,000	31,226,000,000
23001	Accounts Receivable	0	4,742,659,000,000	4,439,797,000,000	3,454,379,000,000
23280	Common Stock Equity	3,396,430,000,000	3,235,944,000,000	2,762,949,000,000	2,334,972,000,000
23403	Net Tangible Assets	3,364,906,000,000	3,216,025,000,000	2,751,035,000,000	2,331,004,000,000
23215	Stockholders Equity	3,396,430,000,000	3,235,944,000,000	2,762,949,000,000	2,334,972,000,000
23383	Tangible Book Value	3,364,906,000,000	3,216,025,000,000	2,751,035,000,000	2,331,004,000,000
23374	Total Capitalization	4,015,041,000,000	4,621,154,000,000	3,552,697,000,000	2,702,326,000,000
23312	Land And Improvements	56,860,000,000	59,065,000,000	59,065,000,000	59,065,000,000
23393	Ordinary Shares Number	2,650,000,000	2,650,000,000	2,650,000,000	2,650,000,000
23155	Other Intangible Assets	31,524,000,000	19,919,000,000	11,914,000,000	3,968,000,000
23008	Accumulated Depreciation	-268,005,000,000	-257,555,000,000	-240,210,000,000	-218,543,000,000
23282	Construction In Progress	0	0	0	0
23030	Cash And Cash Equivalents	1,358,700,000,000	1,511,938,000,000	627,398,000,000	476,595,000,000
23262	Gross Accounts Receivable	0	5,006,001,000,000	4,710,651,000,000	3,676,873,000,000
23012	Additional Paid In Capital	27,329,000,000	27,329,000,000	27,329,000,000	27,329,000,000
23275	Buildings And Improvements	181,473,000,000	170,344,000,000	167,491,000,000	152,140,000,000
23319	Machinery Furniture Equipment	232,924,000,000	203,850,000,000	186,997,000,000	185,195,000,000
23289	Derivative Product Liabilities	6,424,000,000	3,371,000,000	0	0
23098	Goodwill And Other Intangible Assets	31,524,000,000	19,919,000,000	11,914,000,000	3,968,000,000
23261	Total Equity Gross Minority Interest	3,396,430,000,000	3,235,944,000,000	2,762,949,000,000	2,334,972,000,000
23259	Total Liabilities Net Minority Interest	3,267,146,000,000	3,332,443,000,000	2,582,347,000,000	1,875,421,000,000
23046	Current Debt And Capital Lease Obligation	2,337,995,000,000	1,647,088,000,000	1,513,623,000,000	1,257,489,000,000
23266	Allowance For Doubtful Accounts Receivable	0	-263,342,000,000	-270,854,000,000	-222,494,000,000
23124	Long Term Debt And Capital Lease Obligation	618,611,000,000	1,385,210,000,000	789,748,000,000	367,354,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	53,340,000,000	51,976,000,000	58,314,000,000	77,728,000,000

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	1,597,906,000,000	1,702,990,000,000	1,798,616,000,000	1,530,018,000,000	1,520,360,000,000	1,675,973,000,000	1,148,248,000,000
23165	Payables	156,384,000,000	111,117,000,000	103,761,000,000	74,582,000,000	159,301,000,000	152,184,000,000	115,454,000,000
23139	Net P P E	203,252,000,000	197,654,000,000	198,887,000,000	194,223,000,000	175,704,000,000	173,343,000,000	177,857,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	2,956,606,000,000	3,153,356,000,000	3,767,741,000,000	3,418,497,000,000	3,032,298,000,000	2,303,371,000,000	1,624,843,000,000
23100	Gross P P E	471,257,000,000	462,052,000,000	460,322,000,000	449,906,000,000	433,259,000,000	413,553,000,000	396,400,000,000
23038	Common Stock	132,500,000,000	132,500,000,000	132,500,000,000	132,500,000,000	132,500,000,000	132,500,000,000	132,500,000,000
23045	Current Debt	2,337,995,000,000	1,524,039,000,000	1,888,297,000,000	0	1,647,088,000,000	1,513,623,000,000	1,257,489,000,000
23532	Share Issued	2,650,000,000	2,650,000,000	2,650,000,000	2,650,000,000	2,650,000,000	2,650,000,000	2,650,000,000
23220	Total Assets	6,663,576,000,000	6,770,097,000,000	7,256,625,000,000	7,052,206,000,000	6,568,387,000,000	5,345,296,000,000	4,210,393,000,000
23027	Capital Stock	132,500,000,000	132,500,000,000	132,500,000,000	132,500,000,000	132,500,000,000	132,500,000,000	132,500,000,000
23382	Other Payable	11,192,000,000	10,539,000,000	9,288,000,000	10,550,000,000	7,534,000,000	6,951,000,000	5,949,000,000
23028	Cash Financial	671,035,000,000	918,231,000,000	1,593,342,000,000	1,438,469,000,000	1,411,928,000,000	567,370,000,000	217,477,000,000
23123	Long Term Debt	618,611,000,000	1,629,317,000,000	1,879,444,000,000	3,418,497,000,000	1,385,210,000,000	789,748,000,000	367,354,000,000
23179	Prepaid Assets	46,344,000,000	41,315,000,000	41,761,000,000	36,701,000,000	42,765,000,000	28,261,000,000	37,652,000,000
23385	Working Capital	3,796,225,000,000	4,755,610,000,000	4,892,077,000,000	6,587,129,000,000	4,443,829,000,000	3,389,955,000,000	2,560,479,000,000
23000	Accounts Payable	95,209,000,000	67,101,000,000	89,570,000,000	61,408,000,000	72,368,000,000	72,885,000,000	78,279,000,000
23029	Cash Equivalents	687,665,000,000	532,135,000,000	375,783,000,000	450,010,000,000	100,010,000,000	60,028,000,000	259,118,000,000
23245	Invested Capital	6,353,036,000,000	6,488,805,000,000	6,980,231,000,000	6,804,013,000,000	6,268,242,000,000	5,066,320,000,000	3,959,815,000,000
23342	Other Receivables	4,979,952,000,000	5,011,989,000,000	4,975,481,000,000	4,858,476,000,000	4,781,012,000,000	4,468,581,000,000	3,476,571,000,000
23204	Retained Earnings	3,290,182,000,000	3,231,777,000,000	3,108,818,000,000	3,281,844,000,000	3,132,272,000,000	2,667,208,000,000	2,232,307,000,000
23217	Total Tax Payable	49,983,000,000	33,477,000,000	4,903,000,000	2,624,000,000	79,399,000,000	72,348,000,000	31,226,000,000
23001	Accounts Receivable	0	4,963,488,000,000	4,921,673,000,000	0	4,742,659,000,000	4,439,797,000,000	3,454,379,000,000
23280	Common Stock Equity	3,396,430,000,000	3,335,449,000,000	3,212,490,000,000	3,385,516,000,000	3,235,944,000,000	2,762,949,000,000	2,334,972,000,000
23403	Net Tangible Assets	3,364,906,000,000	3,301,659,000,000	3,176,515,000,000	3,346,703,000,000	3,216,025,000,000	2,751,035,000,000	2,331,004,000,000
23215	Stockholders Equity	3,396,430,000,000	3,335,449,000,000	3,212,490,000,000	3,385,516,000,000	3,235,944,000,000	2,762,949,000,000	2,334,972,000,000
23383	Tangible Book Value	3,364,906,000,000	3,301,659,000,000	3,176,515,000,000	3,346,703,000,000	3,216,025,000,000	2,751,035,000,000	2,331,004,000,000
23374	Total Capitalization	4,015,041,000,000	4,964,766,000,000	5,091,934,000,000	6,804,013,000,000	4,621,154,000,000	3,552,697,000,000	2,702,326,000,000
23312	Land And Improvements	56,860,000,000	59,065,000,000	59,065,000,000	59,065,000,000	59,065,000,000	59,065,000,000	59,065,000,000
23393	Ordinary Shares Number	2,650,000,000	2,650,000,000	2,650,000,000	2,650,000,000	2,650,000,000	2,650,000,000	2,650,000,000
23155	Other Intangible Assets	31,524,000,000	33,790,000,000	35,975,000,000	38,813,000,000	19,919,000,000	11,914,000,000	3,968,000,000
23008	Accumulated Depreciation	-268,005,000,000	-264,398,000,000	-261,435,000,000	-255,683,000,000	-257,555,000,000	-240,210,000,000	-218,543,000,000
23282	Construction In Progress	0	0	0	4,734,000,000	0	0	0
23030	Cash And Cash Equivalents	1,358,700,000,000	1,450,366,000,000	1,969,125,000,000	1,888,479,000,000	1,511,938,000,000	627,398,000,000	476,595,000,000
23262	Gross Accounts Receivable	0	5,241,786,000,000	5,200,326,000,000	0	5,006,001,000,000	4,710,651,000,000	3,676,873,000,000
23012	Additional Paid In Capital	27,329,000,000	27,329,000,000	27,329,000,000	27,329,000,000	27,329,000,000	27,329,000,000	27,329,000,000
23275	Buildings And Improvements	181,473,000,000	171,741,000,000	171,391,000,000	168,633,000,000	170,344,000,000	167,491,000,000	152,140,000,000
23319	Machinery Furniture Equipment	232,924,000,000	231,246,000,000	229,866,000,000	217,474,000,000	203,850,000,000	186,997,000,000	185,195,000,000
23289	Derivative Product Liabilities	6,424,000,000	8,172,000,000	19,500,000,000	0	3,371,000,000	0	0
23098	Goodwill And Other Intangible Assets	31,524,000,000	33,790,000,000	35,975,000,000	38,813,000,000	19,919,000,000	11,914,000,000	3,968,000,000
23261	Total Equity Gross Minority Interest	3,396,430,000,000	3,335,449,000,000	3,212,490,000,000	3,385,516,000,000	3,235,944,000,000	2,762,949,000,000	2,334,972,000,000
23259	Total Liabilities Net Minority Interest	3,267,146,000,000	3,434,648,000,000	4,044,135,000,000	3,666,690,000,000	3,332,443,000,000	2,582,347,000,000	1,875,421,000,000
23046	Current Debt And Capital Lease Obligation	2,337,995,000,000	1,524,039,000,000	1,888,297,000,000	0	1,647,088,000,000	1,513,623,000,000	1,257,489,000,000
23266	Allowance For Doubtful Accounts Receivable	0	-278,298,000,000	-278,653,000,000	0	-263,342,000,000	-270,854,000,000	-222,494,000,000
23124	Long Term Debt And Capital Lease Obligation	618,611,000,000	1,629,317,000,000	1,879,444,000,000	3,418,497,000,000	1,385,210,000,000	789,748,000,000	367,354,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	53,340,000,000	49,099,000,000	50,901,000,000	51,666,000,000	51,976,000,000	58,314,000,000	77,728,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,699,000,000	332,000,000	2,175,000,000	2,081,000,000	3,150,000,000
26185	Free Cash Flow	208,759,000,000	109,809,000,000	371,004,000,000	-483,698,000,000	1,029,738,000,000
26027	Changes In Cash	-138,165,000,000	-92,567,000,000	884,927,000,000	150,805,000,000	424,316,000,000
26182	Issuance Of Debt	1,651,738,000,000	135,381,000,000	2,650,935,000,000	2,530,860,000,000	1,361,793,000,000
26016	End Cash Position	1,358,700,000,000	1,358,700,000,000	1,511,938,000,000	627,398,000,000	476,595,000,000
26112	Purchase Of P P E	-90,661,000,000	-22,405,000,000	-61,597,000,000	-43,806,000,000	-38,702,000,000
26183	Repayment Of Debt	-1,736,361,000,000	-338,088,000,000	-1,945,737,000,000	-1,848,088,000,000	-1,890,865,000,000
26005	Capital Expenditure	-114,961,000,000	-23,307,000,000	-74,968,000,000	-54,362,000,000	-39,634,000,000
26007	Cash Dividends Paid	-265,000,000,000	0	-193,450,000,000	-50,350,000,000	-79,500,000,000
26012	Financing Cash Flow	-349,623,000,000	-202,707,000,000	511,748,000,000	632,422,000,000	-608,572,000,000
26013	Investing Cash Flow	-112,262,000,000	-22,976,000,000	-72,793,000,000	-52,281,000,000	-36,484,000,000
26015	Beginning Cash Position	1,511,938,000,000	1,450,366,000,000	627,398,000,000	476,595,000,000	52,278,000,000
26223	Classesof Cash Payments	-6,056,935,000,000	-1,542,128,000,000	-5,651,723,000,000	-5,364,746,000,000	-3,375,725,000,000
26099	Long Term Debt Issuance	1,651,738,000,000	135,381,000,000	2,650,935,000,000	2,530,860,000,000	1,361,793,000,000
26090	Long Term Debt Payments	-1,736,361,000,000	-338,088,000,000	-1,945,737,000,000	-1,848,088,000,000	-1,890,865,000,000
26108	Purchase Of Intangibles	-24,300,000,000	-902,000,000	-13,371,000,000	-10,556,000,000	-932,000,000
26154	Common Stock Dividend Paid	0	0	0	0	-79,500,000,000
26073	Net Long Term Debt Issuance	-84,623,000,000	-202,707,000,000	705,198,000,000	682,772,000,000	-529,072,000,000
26119	Net P P E Purchase And Sale	-87,962,000,000	-22,073,000,000	-59,422,000,000	-41,725,000,000	-35,552,000,000
26072	Net Issuance Payments Of Debt	-84,623,000,000	-202,707,000,000	705,198,000,000	682,772,000,000	-529,072,000,000
26226	Paymentson Behalfof Employees	-562,439,000,000	-191,710,000,000	-499,855,000,000	-414,651,000,000	-503,892,000,000
26063	Effect Of Exchange Rate Changes	-15,073,000,000	901,000,000	-387,000,000	-2,000,000	1,000,000
26117	Net Intangibles Purchase And Sale	-24,300,000,000	-902,000,000	-13,371,000,000	-10,556,000,000	-932,000,000
26228	Other Cash Paymentsfrom Operating Activities	-442,954,000,000	-194,239,000,000	-324,931,000,000	-334,820,000,000	-213,116,000,000
26222	Other Cash Receiptsfrom Operating Activities	97,928,000,000	20,329,000,000	131,731,000,000	46,355,000,000	43,203,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	323,720,000,000	133,116,000,000	445,972,000,000	-429,336,000,000	1,069,372,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	6,816,294,000,000	1,763,320,000,000	6,527,684,000,000	5,225,948,000,000	4,672,201,000,000

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	2,699,000,000	332,000,000	900,000,000	355,000,000	1,112,000,000	2,175,000,000	2,081,000,000	3,150,000,000
26185	Free Cash Flow	208,759,000,000	109,809,000,000	113,146,000,000	1,280,000,000	-15,476,000,000	371,004,000,000	-483,698,000,000	1,029,738,000,000
26027	Changes In Cash	-138,165,000,000	-92,567,000,000	-517,412,000,000	85,573,000,000	386,241,000,000	884,927,000,000	150,805,000,000	424,316,000,000
26182	Issuance Of Debt	1,651,738,000,000	135,381,000,000	150,000,000,000	660,100,000,000	706,257,000,000	2,650,935,000,000	2,530,860,000,000	1,361,793,000,000
26016	End Cash Position	1,358,700,000,000	1,358,700,000,000	1,450,366,000,000	1,969,125,000,000	1,888,479,000,000	1,511,938,000,000	627,398,000,000	476,595,000,000
26112	Purchase Of P P E	-90,661,000,000	-22,405,000,000	-12,403,000,000	-20,485,000,000	-35,368,000,000	-61,597,000,000	-43,806,000,000	-38,702,000,000
26183	Repayment Of Debt	-1,736,361,000,000	-338,088,000,000	-781,459,000,000	-311,162,000,000	-305,652,000,000	-1,945,737,000,000	-1,848,088,000,000	-1,890,865,000,000
26005	Capital Expenditure	-114,961,000,000	-23,307,000,000	-13,388,000,000	-20,835,000,000	-57,431,000,000	-74,968,000,000	-54,362,000,000	-39,634,000,000
26007	Cash Dividends Paid	-265,000,000,000	0	0	0	0	-193,450,000,000	-50,350,000,000	-79,500,000,000
26012	Financing Cash Flow	-349,623,000,000	-202,707,000,000	-631,459,000,000	83,938,000,000	400,605,000,000	511,748,000,000	632,422,000,000	-608,572,000,000
26013	Investing Cash Flow	-112,262,000,000	-22,976,000,000	-12,487,000,000	-20,480,000,000	-56,319,000,000	-72,793,000,000	-52,281,000,000	-36,484,000,000
26015	Beginning Cash Position	1,511,938,000,000	1,450,366,000,000	1,969,125,000,000	1,888,479,000,000	1,511,938,000,000	627,398,000,000	476,595,000,000	52,278,000,000
26223	Classesof Cash Payments	-6,056,935,000,000	-1,542,128,000,000	-1,513,136,000,000	-1,574,876,000,000	-1,426,795,000,000	-5,651,723,000,000	-5,364,746,000,000	-3,375,725,000,000
26099	Long Term Debt Issuance	1,651,738,000,000	135,381,000,000	150,000,000,000	660,100,000,000	706,257,000,000	2,650,935,000,000	2,530,860,000,000	1,361,793,000,000
26090	Long Term Debt Payments	-1,736,361,000,000	-338,088,000,000	-781,459,000,000	-311,162,000,000	-305,652,000,000	-1,945,737,000,000	-1,848,088,000,000	-1,890,865,000,000
26108	Purchase Of Intangibles	-24,300,000,000	-902,000,000	-985,000,000	-350,000,000	-22,063,000,000	-13,371,000,000	-10,556,000,000	-932,000,000
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	-79,500,000,000
26073	Net Long Term Debt Issuance	-84,623,000,000	-202,707,000,000	-631,459,000,000	348,938,000,000	400,605,000,000	705,198,000,000	682,772,000,000	-529,072,000,000
26119	Net P P E Purchase And Sale	-87,962,000,000	-22,073,000,000	-11,503,000,000	-20,130,000,000	-34,256,000,000	-59,422,000,000	-41,725,000,000	-35,552,000,000
26072	Net Issuance Payments Of Debt	-84,623,000,000	-202,707,000,000	-631,459,000,000	348,938,000,000	400,605,000,000	705,198,000,000	682,772,000,000	-529,072,000,000
26226	Paymentson Behalfof Employees	-562,439,000,000	-191,710,000,000	-119,901,000,000	-148,840,000,000	-101,988,000,000	-499,855,000,000	-414,651,000,000	-503,892,000,000
26063	Effect Of Exchange Rate Changes	-15,073,000,000	901,000,000	-1,347,000,000	-4,927,000,000	-9,700,000,000	-387,000,000	-2,000,000	1,000,000
26117	Net Intangibles Purchase And Sale	-24,300,000,000	-902,000,000	-985,000,000	-350,000,000	-22,063,000,000	-13,371,000,000	-10,556,000,000	-932,000,000
26228	Other Cash Paymentsfrom Operating Activities	-442,954,000,000	-194,239,000,000	-100,591,000,000	-48,881,000,000	-99,243,000,000	-324,931,000,000	-334,820,000,000	-213,116,000,000
26222	Other Cash Receiptsfrom Operating Activities	97,928,000,000	20,329,000,000	26,259,000,000	26,008,000,000	25,332,000,000	131,731,000,000	46,355,000,000	43,203,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	323,720,000,000	133,116,000,000	126,534,000,000	22,115,000,000	41,955,000,000	445,972,000,000	-429,336,000,000	1,069,372,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	6,816,294,000,000	1,763,320,000,000	1,727,019,000,000	1,685,872,000,000	1,640,083,000,000	6,527,684,000,000	5,225,948,000,000	4,672,201,000,000

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
MFIN	PT Mandala Multifinance Tbk	2024-04-15	At close: 04:08PM WIB	3,190	3,190	3,200	3,210	3,190.00 - 3,210.00	3,190	3,210	1,685.00 - 3,220.00	1,685	3,220	914,400	2,062,609	8,506,000,000,000	20	159	N/A	100.00 (3.12%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-04-12	At close: 04:08PM WIB	3,190	3,190	3,200	3,210	3,190.00 - 3,210.00	3,190	3,210	1,685.00 - 3,220.00	1,685	3,220	914,400	2,152,998	8,560,000,000,000	17	187	N/A	100.00 (3.13%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-04-11	At close: 04:08PM WIB	3,190	3,190	3,200	3,210	3,190.00 - 3,210.00	3,190	3,210	1,685.00 - 3,220.00	1,685	3,220	914,400	2,163,740	8,560,000,000,000	17	187	N/A	100.00 (3.13%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-04-10	At close: 04:08PM WIB	3,190	3,190	3,200	3,210	3,190.00 - 3,210.00	3,190	3,210	1,685.00 - 3,220.00	1,685	3,220	914,400	2,198,242	8,560,000,000,000	17	187	N/A	100.00 (3.13%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-04-05	At close: 04:08PM WIB	3,190	3,190	3,210	2,960	3,190.00 - 3,210.00	3,190	3,210	1,685.00 - 3,220.00	1,685	3,220	914,400	2,271,063	8,560,000,000,000	17	187	N/A	100.00 (3.13%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-04-04	At close: 04:00PM WIB	3,170	3,200	3,190	2,720	3,180.00 - 3,200.00	3,180	3,200	1,685.00 - 3,220.00	1,685	3,220	725,900	2,291,494	8,507,000,000,000	17	187	N/A	100.00 (3.13%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-04-03	At close: 04:04PM WIB	3,190	3,200	3,550	3,020	3,170.00 - 3,200.00	3,170	3,200	1,685.00 - 3,220.00	1,685	3,220	3,601,000	2,242,296	8,453,000,000,000	17	187	N/A	100.00 (3.13%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-04-02	At close: 04:00PM WIB	3,190	3,180	3,560	3,040	3,170.00 - 3,190.00	3,170	3,190	1,660.00 - 3,220.00	1,660	3,220	990,100	2,277,713	8,507,000,000,000	17	187	N/A	100.00 (3.13%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-04-01	At close: 04:00PM WIB	3,180	3,200	3,650	3,180	3,170.00 - 3,200.00	3,170	3,200	1,660.00 - 3,220.00	1,660	3,220	617,200	2,321,924	8,507,000,000,000	17	187	N/A	100.00 (3.13%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-03-29	At close: 04:02PM WIB	3,200	3,190	3,550	2,510	3,170.00 - 3,200.00	3,170	3,200	1,660.00 - 3,220.00	1,660	3,220	1,880,500	2,321,924	8,480,000,000,000	17	187	N/A	100.00 (3.13%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-03-28	At close: 04:02PM WIB	3,200	3,190	3,550	2,510	3,170.00 - 3,200.00	3,170	3,200	1,660.00 - 3,220.00	1,660	3,220	1,880,500	2,334,779	8,427,000,000,000	17	188	N/A	100.00 (3.13%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-03-27	At close: 04:13PM WIB	3,200	3,190	0	3,200	3,190.00 - 3,200.00	3,190	3,200	1,660.00 - 3,220.00	1,660	3,220	221,300	2,326,639	8,480,000,000,000	17	188	N/A	100.00 (3.13%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-03-26	At close: 04:00PM WIB	3,190	3,190	3,190	3,200	3,190.00 - 3,210.00	3,190	3,210	1,660.00 - 3,220.00	1,660	3,220	558,700	2,363,327	8,480,000,000,000	17	188	N/A	100.00 (3.13%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-03-25	At close: 04:00PM WIB	3,200	3,200	3,190	3,200	3,190.00 - 3,210.00	3,190	3,210	1,660.00 - 3,220.00	1,660	3,220	898,100	2,404,789	8,453,000,000,000	17	188	N/A	100.00 (3.13%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-03-22	At close: 04:00PM WIB	3,180	3,180	3,200	3,210	3,180.00 - 3,210.00	3,180	3,210	1,660.00 - 3,220.00	1,660	3,220	1,024,300	2,429,441	8,480,000,000,000	17	188	N/A	100.00 (3.14%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-03-21	At close: 04:00PM WIB	3,190	0	0	0	0.0000 - 0.0000	0	0		0		0	2,417,369	0	0	188	N/A	100.00 (3.14%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-03-14	As of 01:53PM WIB. Market open.	3,190	3,200	3,190	3,200	3,150.00 - 3,210.00	3,150	3,210	1,645.00 - 3,220.00	1,645	3,220	11,410,600	1,938,225	8,453,000,000,000	17	188	N/A	100.00 (3.13%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-03-13	At close: 04:13PM WIB	3,120	3,120	3,190	3,200	3,100.00 - 3,220.00	3,100	3,220	1,645.00 - 3,220.00	1,645	3,220	14,453,300	1,682,382	8,453,000,000,000	17	188	N/A	100.00 (3.21%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-03-11	At close: 04:00PM WIB	3,100	3,100	3,090	3,100	3,080.00 - 3,120.00	3,080	3,120	1,640.00 - 3,190.00	1,640	3,190	619,600	1,647,746	8,268,000,000,000	17	188	N/A	100.00 (3.21%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-03-08	At close: 04:00PM WIB	3,100	3,100	3,090	3,100	3,080.00 - 3,120.00	3,080	3,120	1,640.00 - 3,190.00	1,640	3,190	619,600	1,667,625	8,268,000,000,000	17	188	N/A	100.00 (3.23%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-03-05	At close: 04:00PM WIB	3,070	3,070	3,060	3,070	3,060.00 - 3,090.00	3,060	3,090	1,640.00 - 3,190.00	1,640	3,190	231,500	1,648,100	8,135,000,000,000	16	189	N/A	100.00 (3.27%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-03-04	At close: 04:01PM WIB	3,060	3,070	3,070	3,080	3,050.00 - 3,090.00	3,050	3,090	1,640.00 - 3,190.00	1,640	3,190	1,573,200	1,659,301	8,135,000,000,000	16	188	N/A	100.00 (3.27%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-03-01	At close: 04:03PM WIB	3,070	3,070	3,060	3,070	3,060.00 - 3,080.00	3,060	3,080	1,640.00 - 3,190.00	1,640	3,190	562,000	1,660,155	8,109,000,000,000	16	188	N/A	100.00 (3.26%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-02-28	At close: 04:00PM WIB	3,060	2,990	3,070	3,070	2,990.00 - 3,080.00	2,990	3,080	1,640.00 - 3,190.00	1,640	3,190	533,700	1,763,927	8,109,000,000,000	16	188	N/A	100.00 (3.27%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-02-27	At close: 04:14PM WIB	3,100	3,100	3,050	3,080	3,060.00 - 3,100.00	3,060	3,100	1,640.00 - 3,190.00	1,640	3,190	1,396,500	1,761,569	8,109,000,000,000	16	188	N/A	100.00 (3.23%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-02-26	At close: 04:00PM WIB	3,110	3,120	3,090	3,100	3,060.00 - 3,120.00	3,060	3,120	1,640.00 - 3,190.00	1,640	3,190	1,086,400	1,794,020	8,215,000,000,000	16	188	N/A	100.00 (3.22%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk	2024-02-23	At close: 04:00PM WIB	3,070	3,070	3,100	3,110	3,070.00 - 3,110.00	3,070	3,110	1,640.00 - 3,190.00	1,640	3,190	187,500	1,805,638	8,241,000,000,000	17	188	N/A	100.00 (3.26%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk (MFIN.JK)	2024-02-22	At close: 04:12PM WIB	3,100	3,080	3,060	3,070	3,050.00 - 3,120.00	3,050	3,120	1,640.00 - 3,190.00	1,640	3,190	1,857,000	1,778,901	8,135,000,000,000	16	188	N/A	100.00 (3.23%)	100	3	May 05, 2023
MFIN	PT Mandala Multifinance Tbk (MFIN.JK)	2024-02-21	At close: 04:04PM WIB	3,130	3,060	3,090	3,100	3,060.00 - 3,130.00	3,060	3,130	1,640.00 - 3,190.00	1,640	3,190	1,459,000	1,756,794	8,215,000,000,000	16	188	N/A	100.00 (3.19%)	100	3	May 05, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	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	% 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)
MFIN	PT Mandala Multifinance Tbk	2024-04-15	8,510,000,000,000	10,100,000,000,000	20	4	3	5	15	3,220	1,685	3,146	2,945	2,150,000	1,370,000	2,650,000,000	2,650,000,000	10	71	100	3	0	0	4	63	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2023	Dec 31, 2023	29	18	6	13	1,470,000,000,000	556	-22	422,910,000,000	159	-56	1,360,000,000,000	513	2,960,000,000,000	87	26	1,282	323,720,000,000
MFIN	PT Mandala Multifinance Tbk	2024-04-12	8,510,000,000,000	10,100,000,000,000	20	4	3	5	15	3,220	1,685	3,141	2,941	2,160,000	1,280,000	2,650,000,000	2,650,000,000	10	71	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	187	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-04-11	8,510,000,000,000	10,100,000,000,000	20	4	3	5	15	3,220	1,685	3,141	2,941	2,200,000	1,280,000	2,650,000,000	2,650,000,000	10	71	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	187	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-04-10	8,510,000,000,000	10,100,000,000,000	20	4	3	5	15	3,220	1,685	3,141	2,941	2,200,000	1,280,000	2,650,000,000	2,650,000,000	10	71	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	187	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-04-05	8,400,000,000,000	10,000,000,000,000	20	4	2	5	14	3,220	0	3,133	2,920	2,290,000	1,220,000	2,650,000,000	2,650,000,000	10	71	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	187	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-04-04	8,450,000,000,000	10,050,000,000,000	20	4	2	5	14	3,220	0	3,132	2,914	2,240,000	1,270,000	2,650,000,000	2,650,000,000	10	71	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	187	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-04-03	8,450,000,000,000	10,050,000,000,000	20	4	2	5	14	3,220	0	3,131	2,909	2,280,000	1,700,000	2,650,000,000	2,650,000,000	10	71	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	187	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-04-02	8,450,000,000,000	10,050,000,000,000	20	4	2	5	14	3,220	0	3,128	2,902	2,320,000	2,350,000	2,650,000,000	2,650,000,000	10	71	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	187	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-04-01	8,430,000,000,000	10,130,000,000,000	17	4	3	5	15	3,220	0	3,128	2,902	2,320,000	2,350,000	2,650,000,000	2,650,000,000	10	71	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	187	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-03-29	8,430,000,000,000	10,130,000,000,000	17	4	3	5	13	3,220	1,660	3,124	2,896	2,330,000	3,390,000	2,650,000,000	2,650,000,000	10	71	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	187	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-03-28	8,480,000,000,000	10,180,000,000,000	17	4	3	5	13	3,220	0	3,120	2,889	2,330,000	4,670,000	2,650,000,000	2,650,000,000	10	71	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	188	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-03-27	8,480,000,000,000	10,180,000,000,000	17	4	3	5	13	3,220	0	3,115	2,883	2,360,000	4,730,000	2,650,000,000	2,650,000,000	10	71	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	188	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-03-26	8,480,000,000,000	10,180,000,000,000	17	4	3	5	13	3,220	0	3,110	2,876	2,400,000	4,760,000	2,650,000,000	2,650,000,000	10	71	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	188	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-03-25	8,480,000,000,000	10,180,000,000,000	17	4	3	5	13	3,220	1,660	3,110	2,876	2,400,000	4,760,000	2,650,000,000	2,650,000,000	10	71	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	188	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-03-22	8,430,000,000,000	10,130,000,000,000	17	4	3	5	13	3,220	0	3,100	2,862	2,420,000	4,660,000	2,650,000,000	2,650,000,000	10	71	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	188	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-03-21	8,450,000,000,000	10,160,000,000,000	17	4	3	5	13	3,220	1,660	3,100	2,862	2,420,000	4,660,000	2,650,000,000	2,650,000,000	10	71	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	188	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-03-14	8,450,000,000,000	10,160,000,000,000	17	4	3	5	13	3,190	0	3,068	2,820	1,680,000	790	2,650,000,000	649,990,000	75	0	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	188	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-03-13	8,270,000,000,000	9,970,000,000,000	17	4	2	5	13	3,190	0	3,068	2,820	1,660,000	790	2,650,000,000	649,990,000	75	0	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	188	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-03-11	8,270,000,000,000	9,970,000,000,000	17	4	2	5	13	3,190	1,640	3,068	2,820	1,650,000	790	2,650,000,000	649,990,000	75	0	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	188	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-03-08	8,210,000,000,000	9,920,000,000,000	16	4	2	5	13	3,190	1,640	3,064	2,813	1,670,000	747	2,650,000,000	649,990,000	75	0	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	188	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-03-05	8,110,000,000,000	9,810,000,000,000	16	4	2	4	12	3,190	0	3,051	2,788	1,660,000	969	2,650,000,000	649,990,000	75	0	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	189	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-03-04	8,110,000,000,000	9,810,000,000,000	16	4	2	4	12	3,190	1,640	3,051	2,788	1,660,000	969	2,650,000,000	649,990,000	75	0	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	188	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-03-01	8,140,000,000,000	9,840,000,000,000	16	4	2	5	12	3,190	1,640	3,048	2,782	1,660,000	1,100,000	2,650,000,000	649,990,000	75	0	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	188	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-02-28	8,110,000,000,000	9,810,000,000,000	16	4	2	4	12	3,190	1,640	3,042	2,769	1,760,000	1,650,000	2,650,000,000	649,990,000	75	0	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	188	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-02-27	8,210,000,000,000	9,920,000,000,000	16	2	2	5	13	3,190	0	3,037	2,757	1,790,000	2,000,000	2,650,000,000	649,990,000	75	0	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	188	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk	2024-02-26	8,240,000,000,000	9,940,000,000,000	17	4	2	5	13	3,190	0	3,037	2,757	1,790,000	2,000,000	2,650,000,000	649,990,000	75	0	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	188	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk (MFIN.JK)	2024-02-23	8,140,000,000,000	9,840,000,000,000	16	4	2	5	12	3,190	0	3,030	2,744	1,780,000	2,010,000	2,650,000,000	649,990,000	75	0	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	188	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk (MFIN.JK)	2024-02-22	8,210,000,000,000	9,920,000,000,000	16	4	2	5	13	3,190	1,640	3,030	2,744	1,780,000	2,010,000	2,650,000,000	649,990,000	75	0	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	188	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000
MFIN	PT Mandala Multifinance Tbk (MFIN.JK)	2024-02-21	8,290,000,000,000	10,000,000,000,000	17	4	2	5	13	3,190	1,640	3,027	2,737	1,760,000	1,940,000	2,650,000,000	649,990,000	75	0	100	3	100	3	4	53	N/A	May 05, 2023	2:1	Aug 28, 2018	Dec 31, 2022	Sep 30, 2023	32	40	8	15	1,570,000,000,000	592	-7	497,010,000,000	188	-42	1,450,000,000,000	547	3,160,000,000,000	95	28	1,259	477,080,000,000

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	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
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	0	0	0	0	0
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	15:28:35	3,070	3,070	3,070	3,070	0
2024-03-05	15:28:00	3,070	3,070	3,070	3,070	2,900
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	3,070	3,070	3,070	3,070	1,100
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	3,070	3,070	3,070	3,070	800
2024-03-05	15:10:00	3,070	3,070	3,070	3,070	2,000
2024-03-05	15:08:00	3,070	3,070	3,070	3,070	8,100
2024-03-05	15:06:00	3,070	3,070	3,070	3,070	4,800
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0

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	0	0	0	0	0
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	15:28:35	3,070	3,070	3,070	3,070	0
2024-03-05	15:25:00	3,070	3,070	3,070	3,070	2,900
2024-03-05	15:20:00	3,070	3,070	3,070	3,070	1,100
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	3,070	3,070	3,070	3,070	2,800
2024-03-05	15:05:00	3,070	3,070	3,070	3,070	12,900
2024-03-05	15:00:00	3,070	3,070	3,070	3,070	600
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	14:46:13	3,070	3,070	3,070	3,070	0
2024-03-05	14:45:00	3,070	3,070	3,070	3,070	1,600
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	3,070	3,070	3,070	3,070	3,100
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	3,060	3,060	3,060	3,060	1,700
2024-03-05	14:10:00	3,060	3,060	3,060	3,060	3,000
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	13:55:00	3,070	3,070	3,070	3,070	0
2024-03-05	13:50:00	3,070	3,070	3,070	3,070	14,800
2024-03-05	13:45:00	3,060	3,060	3,060	3,060	12,800
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	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:35	3,070	3,070	3,070	3,070	0
2024-03-05	15:15:00	3,070	3,070	3,070	3,070	4,000
2024-03-05	15:00:00	3,070	3,070	3,070	3,070	16,300
2024-03-05	14:46:13	3,070	3,070	3,070	3,070	0
2024-03-05	14:45:00	3,070	3,070	3,070	3,070	1,600
2024-03-05	14:30:00	3,070	3,070	3,070	3,070	3,100
2024-03-05	14:15:00	3,060	3,060	3,060	3,060	1,700
2024-03-05	14:00:00	3,060	3,060	3,060	3,060	3,000
2024-03-05	13:45:00	3,060	3,070	3,060	3,070	27,600
2024-03-05	13:39:03	3,070	3,070	3,070	3,070	0
2024-03-05	13:30:00	3,070	3,070	3,070	3,070	42,200
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	11:57:59	3,080	3,080	3,080	3,080	0
2024-03-05	11:45:00	3,080	3,080	3,080	3,080	100
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:12:28	3,070	3,070	3,070	3,070	0
2024-03-05	11:00:00	3,070	3,070	3,070	3,070	15,700
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:22:57	3,090	3,090	3,090	3,090	0
2024-03-05	10:15:00	3,070	3,090	3,070	3,090	200
2024-03-05	10:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:35	3,070	3,070	3,070	3,070	0
2024-03-05	15:00:00	3,070	3,070	3,070	3,070	20,300
2024-03-05	14:46:13	3,070	3,070	3,070	3,070	0
2024-03-05	14:30:00	3,070	3,070	3,070	3,070	4,700
2024-03-05	14:00:00	3,060	3,060	3,060	3,060	4,700
2024-03-05	13:39:03	3,070	3,070	3,070	3,070	0
2024-03-05	13:30:00	3,070	3,070	3,060	3,070	69,800
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	11:57:59	3,080	3,080	3,080	3,080	0
2024-03-05	11:30:00	3,080	3,080	3,080	3,080	100
2024-03-05	11:12:28	3,070	3,070	3,070	3,070	0
2024-03-05	11:00:00	3,070	3,070	3,070	3,070	15,700
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:22:57	3,090	3,090	3,090	3,090	0
2024-03-05	10:00:00	3,070	3,090	3,070	3,090	200
2024-03-05	09:58:23	3,070	3,070	3,070	3,070	0
2024-03-05	09:30:00	3,070	3,070	3,060	3,070	102,700
2024-03-05	09:20:12	3,090	3,090	3,090	3,090	0
2024-03-05	09:00:00	3,070	3,090	3,070	3,090	200
2024-03-04	15:30:00	3,070	3,070	3,070	3,070	100
2024-03-04	15:19:32	3,080	3,080	3,080	3,080	0
2024-03-04	15:00:00	3,080	3,080	3,080	3,080	100
2024-03-04	14:30:00	3,070	3,070	3,070	3,070	41,100
2024-03-04	14:12:35	3,070	3,070	3,070	3,070	0
2024-03-04	14:00:00	3,070	3,070	3,070	3,070	17,500
2024-03-04	13:39:40	3,070	3,070	3,070	3,070	0
2024-03-04	13:30:00	3,070	3,080	3,060	3,070	103,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:28:35	3,070	3,070	3,070	3,070	0
2024-03-05	15:00:00	3,070	3,070	3,070	3,070	20,300
2024-03-05	14:46:13	3,070	3,070	3,070	3,070	0
2024-03-05	14:00:00	3,060	3,070	3,060	3,070	9,400
2024-03-05	13:39:03	3,070	3,070	3,070	3,070	0
2024-03-05	13:00:00	3,070	3,070	3,060	3,070	67,100
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:57:59	3,080	3,080	3,080	3,080	0
2024-03-05	11:12:28	3,070	3,070	3,070	3,070	0
2024-03-05	11:00:00	3,070	3,080	3,070	3,080	15,800
2024-03-05	10:22:57	3,090	3,090	3,090	3,090	0
2024-03-05	10:00:00	3,070	3,090	3,070	3,090	200
2024-03-05	09:58:23	3,070	3,070	3,070	3,070	0
2024-03-05	09:20:12	3,090	3,090	3,090	3,090	0
2024-03-05	09:00:00	3,070	3,090	3,060	3,070	0
2024-03-04	15:19:32	3,080	3,080	3,080	3,080	0
2024-03-04	15:00:00	3,080	3,080	3,070	3,070	200
2024-03-04	14:12:35	3,070	3,070	3,070	3,070	0
2024-03-04	14:00:00	3,070	3,070	3,070	3,070	58,600
2024-03-04	13:39:40	3,070	3,070	3,070	3,070	0
2024-03-04	13:00:00	3,070	3,080	3,060	3,070	103,300
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:41:56	3,060	3,060	3,060	3,060	0
2024-03-04	11:01:50	3,070	3,070	3,070	3,070	0
2024-03-04	11:00:00	3,070	3,070	3,060	3,060	60,700
2024-03-04	10:16:54	3,080	3,080	3,080	3,080	0
2024-03-04	10:00:00	3,070	3,080	3,050	3,060	602,400
2024-03-04	09:29:44	3,070	3,070	3,070	3,070	0
2024-03-04	09:00:00	3,070	3,090	3,060	3,070	0
2024-03-01	15:00:00	3,070	3,080	3,060	3,060	53,000

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:32:21	3,160	3,160	3,160	3,160	0
2024-05-03	15:03:08	3,170	3,170	3,170	3,170	0
2024-05-03	15:00:00	3,170	3,180	3,160	3,160	35,500
2024-05-03	14:25:17	3,180	3,180	3,180	3,180	0
2024-05-03	13:30:00	3,180	3,180	3,160	3,160	110,200
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:52	3,180	3,180	3,180	3,180	0
2024-05-03	11:28:15	3,160	3,160	3,160	3,160	0
2024-05-03	10:54:20	3,160	3,160	3,160	3,160	0
2024-05-03	10:30:00	3,150	3,180	3,150	3,180	90,400
2024-05-03	10:19:50	3,150	3,150	3,150	3,150	0
2024-05-03	09:47:33	3,150	3,150	3,150	3,150	0
2024-05-03	09:15:51	3,160	3,160	3,160	3,160	0
2024-05-03	09:00:00	3,170	3,170	3,150	3,160	111,900
2024-05-02	15:30:33	3,160	3,160	3,160	3,160	0
2024-05-02	15:00:00	3,150	3,160	3,150	3,160	644,400
2024-05-02	14:53:14	3,150	3,150	3,150	3,150	0
2024-05-02	14:02:42	3,150	3,150	3,150	3,150	0
2024-05-02	13:30:06	3,160	3,160	3,160	3,160	0
2024-05-02	13:30:00	3,160	3,160	3,150	3,150	483,200
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:46:46	3,160	3,160	3,160	3,160	0
2024-05-02	11:41:17	3,160	3,160	3,160	3,160	0
2024-05-02	11:05:30	3,150	3,150	3,150	3,150	0
2024-05-02	10:30:00	3,170	3,170	3,150	3,160	2,476,600
2024-05-02	10:27:58	3,170	3,170	3,170	3,170	0
2024-05-02	09:46:07	3,150	3,150	3,150	3,150	0
2024-05-02	09:17:38	3,160	3,160	3,160	3,160	0
2024-05-02	09:00:00	3,170	3,170	3,150	3,170	294,200
2024-04-30	15:40:00	3,160	3,160	3,160	3,160	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	3,170	3,170	3,150	3,160	3,885,200
2024-04-30	09:00:00	3,170	3,180	3,160	3,160	1,614,300
2024-04-29	09:00:00	3,170	3,180	3,170	3,180	747,500
2024-04-26	09:00:00	3,160	3,180	3,150	3,170	4,212,300
2024-04-25	09:00:00	3,170	3,210	3,160	3,180	2,370,900
2024-04-24	09:00:00	3,160	3,180	3,140	3,170	2,845,600
2024-04-23	09:00:00	3,180	3,190	3,140	3,150	10,190,800
2024-04-22	09:00:00	3,200	3,200	3,170	3,180	3,610,600
2024-04-19	09:00:00	3,200	3,200	3,180	3,190	2,915,800
2024-04-18	09:00:00	3,190	3,200	3,180	3,200	306,900
2024-04-17	09:00:00	3,190	3,200	3,180	3,190	1,050,200
2024-04-16	09:00:00	3,210	3,210	3,180	3,190	7,309,500
2024-04-05	09:00:00	3,190	3,210	3,190	3,210	914,400
2024-04-04	09:00:00	3,200	3,200	3,180	3,190	707,000
2024-04-03	09:00:00	3,200	3,200	3,170	3,170	3,601,000
2024-04-02	09:00:00	3,180	3,190	3,170	3,190	990,100
2024-04-01	09:00:00	3,200	3,200	3,170	3,190	617,200
2024-03-28	09:00:00	3,190	3,200	3,170	3,180	1,880,500
2024-03-27	09:00:00	3,190	3,200	3,190	3,200	221,300
2024-03-26	09:00:00	3,210	3,210	3,190	3,200	558,700
2024-03-25	09:00:00	3,210	3,210	3,190	3,190	898,100
2024-03-22	09:00:00	3,180	3,210	3,180	3,200	1,024,300
2024-03-21	09:00:00	3,180	3,190	3,180	3,180	1,286,700
2024-03-20	09:00:00	3,190	3,190	3,180	3,190	1,142,300
2024-03-19	09:00:00	3,190	3,200	3,170	3,200	4,126,500
2024-03-18	09:00:00	3,190	3,200	3,180	3,200	5,253,800
2024-03-15	09:00:00	3,200	3,200	3,180	3,190	7,096,800
2024-03-14	09:00:00	3,200	3,210	3,150	3,190	12,295,200
2024-03-13	09:00:00	3,120	3,220	3,100	3,190	14,453,300
2024-03-08	09:00:00	3,100	3,120	3,080	3,120	619,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	3,170	3,170	3,150	3,160	3,885,200
2024-04-29	09:00:00	3,170	3,180	3,170	3,180	747,500
2024-04-26	09:00:00	3,160	3,180	3,150	3,170	4,212,300
2024-04-25	09:00:00	3,170	3,210	3,160	3,180	2,370,900
2024-04-24	09:00:00	3,160	3,180	3,140	3,170	2,845,600
2024-04-23	09:00:00	3,180	3,190	3,140	3,150	10,190,800
2024-04-22	09:00:00	3,200	3,200	3,170	3,180	3,610,600
2024-04-19	09:00:00	3,200	3,200	3,180	3,190	2,915,800
2024-04-18	09:00:00	3,190	3,200	3,180	3,200	306,900
2024-04-17	09:00:00	3,190	3,200	3,180	3,190	1,050,200
2024-04-16	09:00:00	3,210	3,210	3,180	3,190	7,309,500
2024-04-05	09:00:00	3,190	3,210	3,190	3,210	914,400
2024-04-04	09:00:00	3,200	3,200	3,180	3,190	707,000
2024-04-03	09:00:00	3,200	3,200	3,170	3,170	3,601,000
2024-04-02	09:00:00	3,180	3,190	3,170	3,190	990,100
2024-04-01	09:00:00	3,200	3,200	3,170	3,190	617,200
2024-03-28	09:00:00	3,190	3,200	3,170	3,180	1,880,500
2024-03-27	09:00:00	3,190	3,200	3,190	3,200	221,300
2024-03-26	09:00:00	3,210	3,210	3,190	3,200	558,700
2024-03-25	09:00:00	3,210	3,210	3,190	3,190	898,100
2024-03-22	09:00:00	3,180	3,210	3,180	3,200	1,024,300
2024-03-21	09:00:00	3,180	3,190	3,180	3,180	1,286,700
2024-03-20	09:00:00	3,190	3,190	3,180	3,190	1,142,300
2024-03-19	09:00:00	3,190	3,200	3,170	3,200	4,126,500
2024-03-18	09:00:00	3,190	3,200	3,180	3,200	5,253,800
2024-03-15	09:00:00	3,200	3,200	3,180	3,190	7,096,800
2024-03-14	09:00:00	3,200	3,210	3,150	3,190	12,295,200
2024-03-13	09:00:00	3,120	3,220	3,100	3,190	14,453,300
2024-03-08	09:00:00	3,100	3,120	3,080	3,120	619,600
2024-03-07	09:00:00	3,080	3,100	3,070	3,100	275,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	3,170	3,180	3,170	3,180	747,500
2024-04-21	00:00:00	3,200	3,210	3,140	3,170	23,230,200
2024-04-14	00:00:00	3,210	3,210	3,180	3,190	11,582,400
2024-04-07	00:00:00	3,210	3,210	3,210	3,210	0
2024-03-31	00:00:00	3,200	3,210	3,170	3,210	6,829,700
2024-03-24	00:00:00	3,210	3,210	3,170	3,180	3,558,600
2024-03-17	00:00:00	3,190	3,210	3,170	3,200	12,833,600
2024-03-10	00:00:00	3,120	3,220	3,100	3,190	33,845,300
2024-03-03	00:00:00	3,070	3,120	3,050	3,120	3,770,000
2024-02-25	00:00:00	3,120	3,120	2,990	3,060	4,130,800
2024-02-18	00:00:00	3,140	3,140	3,050	3,110	5,559,600
2024-02-11	00:00:00	3,130	3,180	3,110	3,120	11,932,300
2024-02-04	00:00:00	3,150	3,160	3,110	3,130	4,609,600
2024-01-28	00:00:00	3,110	3,150	3,090	3,140	2,873,600
2024-01-21	00:00:00	3,120	3,190	3,070	3,100	13,705,200
2024-01-14	00:00:00	3,050	3,160	3,050	3,100	12,613,600
2024-01-07	00:00:00	2,930	3,090	2,920	3,060	16,374,200
2023-12-31	00:00:00	2,920	3,000	2,900	2,930	8,865,200
2023-12-24	00:00:00	2,920	3,090	2,880	2,920	5,960,000
2023-12-17	00:00:00	2,940	2,940	2,890	2,920	2,534,800
2023-12-10	00:00:00	2,930	3,090	2,880	2,930	4,413,000
2023-12-03	00:00:00	2,920	2,970	2,840	2,930	3,279,100
2023-11-26	00:00:00	2,850	3,120	2,820	2,920	13,127,000
2023-11-19	00:00:00	2,860	2,870	2,830	2,850	2,023,100
2023-11-12	00:00:00	2,840	2,850	2,820	2,850	1,596,300
2023-11-05	00:00:00	2,840	2,850	2,780	2,830	5,348,300
2023-10-29	00:00:00	2,820	2,880	2,750	2,880	9,596,300
2023-10-22	00:00:00	2,850	2,880	2,800	2,840	6,305,200
2023-10-15	00:00:00	2,840	2,890	2,820	2,870	3,439,500
2023-10-08	00:00:00	2,820	2,870	2,810	2,850	3,907,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	3,170	3,170	3,150	3,160	3,885,200
2024-03-31	00:00:00	3,200	3,210	3,140	3,160	44,004,100
2024-02-29	00:00:00	3,070	3,220	3,050	3,180	54,569,500
2024-01-31	00:00:00	3,120	3,180	2,990	3,070	27,167,500
2023-12-31	00:00:00	2,920	3,190	2,900	3,120	52,934,600
2023-11-30	00:00:00	2,860	3,090	2,840	2,920	16,660,700
2023-10-31	00:00:00	2,800	3,120	2,770	2,850	24,359,200
2023-09-30	00:00:00	2,830	2,890	2,750	2,810	25,979,600
2023-08-31	00:00:00	2,850	2,890	2,810	2,860	8,835,400
2023-07-31	00:00:00	2,800	2,950	2,790	2,860	18,419,800
2023-06-30	00:00:00	2,800	2,900	2,730	2,800	102,110,700
2023-05-31	00:00:00	1,800	3,030	1,770	2,790	133,743,400
2023-04-30	00:00:00	1,950	1,950	1,685	1,800	1,617,700
2023-03-31	00:00:00	1,945	1,945	1,930	1,940	13,500
2023-02-28	00:00:00	1,680	1,695	1,670	1,685	40,800
2023-01-31	00:00:00	1,650	1,670	1,650	1,670	36,600
2022-12-31	00:00:00	1,655	1,680	1,610	1,640	936,800
2022-11-30	00:00:00	1,730	1,730	1,635	1,655	2,603,000
2022-10-31	00:00:00	1,725	1,780	1,600	1,730	823,000
2022-09-30	00:00:00	1,735	1,740	1,585	1,725	918,300
2022-08-31	00:00:00	1,540	1,800	1,515	1,735	1,103,400
2022-07-31	00:00:00	1,525	1,620	1,470	1,570	950,000
2022-06-30	00:00:00	1,495	1,575	1,340	1,520	657,000
2022-05-31	00:00:00	1,370	1,580	1,340	1,500	884,400
2022-04-30	00:00:00	1,250	1,370	1,225	1,370	772,500
2022-03-31	00:00:00	1,330	1,380	1,195	1,250	1,849,300
2022-02-28	00:00:00	1,100	1,430	1,055	1,330	1,155,300
2022-01-31	00:00:00	1,095	1,125	1,025	1,085	426,600
2021-12-31	00:00:00	1,070	1,115	1,070	1,095	678,800
2021-11-30	00:00:00	1,020	1,130	1,020	1,090	685,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	3,170	3,170	3,150	3,160	3,885,200
2024-03-31	00:00:00	3,200	3,210	3,140	3,180	42,389,800
2024-02-29	00:00:00	3,070	3,220	3,050	3,180	54,569,500
2024-01-31	00:00:00	3,120	3,220	2,990	3,160	125,741,100
2023-12-31	00:00:00	2,920	3,220	2,900	3,180	134,671,600
2023-11-30	00:00:00	2,860	3,190	2,840	3,070	96,762,800
2023-10-31	00:00:00	2,800	3,190	2,770	3,120	93,954,500
2023-09-30	00:00:00	2,830	3,120	2,750	2,920	66,999,500
2023-08-31	00:00:00	2,850	3,120	2,750	2,850	59,174,200
2023-07-31	00:00:00	2,800	2,950	2,750	2,810	53,234,800
2023-06-30	00:00:00	2,800	2,950	2,730	2,860	129,365,900
2023-05-31	00:00:00	1,800	3,030	1,770	2,860	254,273,900
2023-04-30	00:00:00	1,950	3,030	1,685	2,800	237,471,800
2023-03-31	00:00:00	1,940	3,030	1,685	2,790	135,483,300
2023-02-28	00:00:00	1,680	2,000	1,660	1,800	3,284,600
2023-01-31	00:00:00	1,650	2,000	1,640	1,940	3,633,800
2022-10-31	00:00:00	1,725	1,780	1,600	1,640	4,362,800
2022-07-31	00:00:00	1,525	1,800	1,470	1,725	2,971,700
2022-04-30	00:00:00	1,250	1,580	1,225	1,520	2,313,900
2022-01-31	00:00:00	1,095	1,430	1,025	1,250	3,431,200
2021-10-31	00:00:00	1,050	1,195	1,015	1,095	3,515,700
2021-07-31	00:00:00	1,085	1,180	1,020	1,055	2,055,100
2021-04-30	00:00:00	1,055	1,245	1,050	1,100	1,914,300
2021-01-31	00:00:00	1,190	1,250	1,010	1,100	1,764,800

Dividends Amount

Date	Time	Amount
2023-05-05	11:00:00	100
2022-04-20	11:00:00	73
2021-06-03	09:00:00	19
2020-08-28	09:00:00	30
2019-07-01	09:00:00	50
2018-06-22	09:00:00	75
2017-06-06	09:00:00	75
2016-07-11	09:00:00	10
2015-06-29	09:00:00	12
2014-07-15	09:00:00	20

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	100	9.09 %
2022	1	73	6.64 %
2021	1	19	1.73 %
2020	1	30	2.73 %
2019	1	50	4.55 %
2018	1	75	6.82 %
2017	1	75	6.82 %
2016	1	10	0.86 %
2015	1	12	1.05 %
2014	1	20	1.77 %

Splits

Date	Time	Numerator	Denominator	Ratio
2018-08-28	09:00:00	2	1	2:1

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