Informasi Saham CASA PT Capital Financial Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna 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 : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	4	5	5
14008	Pe Ratio	6	328	1,476	0
40001	Market Cap	9	27,020,229,822,288	33,775,287,277,860	39,222,914,258,160
14010	Ps Ratio	17	3	4	4
101	Enterprises Value Revenue Ratio	29	3	4	12
40002	Enterprise Value	33	25,486,635,822,288	31,338,803,277,860	36,325,932,258,160

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	4	4	5	4	5	5	5
14008	Pe Ratio	6	328	1,262	1,476	788	1,324	1,373	0
40001	Market Cap	9	27,020,229,822,288	28,872,422,995,590	33,775,287,277,860	31,323,855,136,725	36,771,482,117,025	38,133,388,862,100	39,222,914,258,160
14010	Ps Ratio	17	3	3	4	3	4	4	4
101	Enterprises Value Revenue Ratio	29	3	3	4	3	3	3	12
40002	Enterprise Value	33	25,486,635,822,288	26,435,938,995,590	31,338,803,277,860	28,281,053,136,725	33,307,416,117,025	35,153,672,862,100	36,325,932,258,160

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	1,314,810,000,000	262,438,000,000	1,069,721,000,000	1,432,761,000,000	1,230,258,000,000
20091	Net Income	82,591,000,000	47,891,000,000	28,010,000,000	19,405,000,000	62,874,000,000
29004	Basic E P S	2	2	1	0	1
29009	Diluted E P S	2	2	1	0	1
20136	Pretax Income	128,802,000,000	68,072,000,000	49,588,000,000	60,643,000,000	127,104,000,000
20145	Tax Provision	31,977,000,000	17,797,000,000	14,700,000,000	17,661,000,000	21,703,000,000
20100	Total Revenue	8,830,487,000,000	2,731,782,000,000	12,136,478,000,000	15,597,799,000,000	8,048,963,000,000
20164	Total Expenses	8,701,685,000,000	2,663,711,000,000	12,086,890,000,000	15,537,156,000,000	7,921,860,000,000
20177	Interest Income	838,840,000,000	228,017,000,000	625,261,000,000	846,721,000,000	1,150,436,000,000
20057	Interest Expense	1,186,008,000,000	194,366,000,000	1,020,133,000,000	1,372,118,000,000	1,103,154,000,000
20316	Normalized Income	82,591,000,000	47,891,000,000	28,010,000,000	19,405,000,000	62,874,000,000
20112	Operating Revenue	8,830,487,000,000	2,731,782,000,000	12,136,478,000,000	15,597,799,000,000	8,048,963,000,000
20087	Minority Interests	-14,234,000,000	-2,384,000,000	-6,878,000,000	-23,577,000,000	-42,527,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-1,191,328,000,000	-221,021,000,000	-1,022,512,000,000	-1,370,186,000,000	-1,101,422,000,000
29010	Basic Average Shares	54,476,000,000	54,476,000,000	54,476,000,000	54,476,000,000	54,476,000,000
20117	Other Income Expense	511,471,000,000	-40,473,000,000	871,390,000,000	899,892,000,000	65,085,000,000
20287	Rent And Landing Fees	15,645,000,000	-12,622,000,000	11,904,000,000	145,491,000,000	33,570,000,000
29011	Diluted Average Shares	54,476,269,803	54,476,000,000	54,476,000,000	56,236,000,000	56,236,000,000
20315	Reconciled Depreciation	64,532,000,000	-25,105,000,000	78,645,000,000	76,431,000,000	58,759,000,000
20312	Other Operating Expenses	73,795,000,000	77,322,000,000	105,521,000,000	28,791,000,000	-279,626,000,000
20368	Total Other Finance Cost	5,320,000,000	2,741,000,000	2,379,000,000	2,387,000,000	2,481,000,000
20440	Rent Expense Supplemental	15,645,000,000	-12,622,000,000	11,904,000,000	145,491,000,000	33,570,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	64,532,000,000	-25,105,000,000	78,645,000,000	76,431,000,000	58,759,000,000
20075	Interest Income Non Operating	30,158,000,000	0	7,261,000,000	1,932,000,000	1,732,000,000
20158	Selling And Marketing Expense	47,778,000,000	4,753,000,000	272,135,000,000	226,100,000,000	365,390,000,000
20064	Interest Expense Non Operating	1,186,008,000,000	194,366,000,000	1,020,133,000,000	1,372,118,000,000	1,103,154,000,000
20093	Net Income Common Stockholders	82,590,000,000	47,890,000,000	28,006,000,000	19,405,000,000	62,874,000,000
20094	Net Income Continuous Operations	96,825,000,000	50,275,000,000	34,888,000,000	42,982,000,000	105,401,000,000
20045	General And Administrative Expense	227,945,000,000	93,606,000,000	230,821,000,000	232,449,000,000	141,643,000,000
20159	Selling General And Administration	275,723,000,000	98,359,000,000	502,956,000,000	458,549,000,000	507,033,000,000
20347	Otherunder Preferred Stock Dividend	1,000,000	1,000,000	4,000,000	0	0
20424	Diluted N I Availto Com Stockholders	82,590,000,000	47,890,000,000	28,006,000,000	19,405,000,000	62,874,000,000
20077	Net Non Operating Interest Income Expense	-1,191,328,000,000	-221,021,000,000	-1,022,512,000,000	-1,370,186,000,000	-1,101,422,000,000
20346	Net Income Including Noncontrolling Interests	96,825,000,000	50,275,000,000	34,888,000,000	42,982,000,000	105,401,000,000
20019	Depreciation And Amortization In Income Statement	64,532,000,000	-25,105,000,000	78,645,000,000	76,431,000,000	58,759,000,000
20309	Net Income From Continuing And Discontinued Operation	82,591,000,000	47,891,000,000	28,010,000,000	19,405,000,000	62,874,000,000
20331	Net Income From Continuing Operation Net Minority Interest	82,591,000,000	47,891,000,000	28,010,000,000	19,405,000,000	62,874,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	1,314,810,000,000	290,602,000,000	262,438,000,000	353,728,000,000	383,041,000,000	315,603,000,000	1,069,721,000,000	1,432,761,000,000	1,230,258,000,000
20091	Net Income	82,591,000,000	3,806,000,000	47,891,000,000	-187,000,000	30,735,000,000	4,152,000,000	28,010,000,000	19,405,000,000	62,874,000,000
29004	Basic E P S	2	0	2	0	0	0	1	0	1
29009	Diluted E P S	2	0	2	0	0	0	1	0	1
20136	Pretax Income	128,802,000,000	10,298,000,000	68,072,000,000	15,399,000,000	38,102,000,000	7,229,000,000	49,588,000,000	60,643,000,000	127,104,000,000
20145	Tax Provision	31,977,000,000	3,557,000,000	17,797,000,000	8,326,000,000	4,064,000,000	1,790,000,000	14,700,000,000	17,661,000,000	21,703,000,000
20100	Total Revenue	8,830,487,000,000	1,904,134,000,000	2,731,782,000,000	2,136,583,000,000	1,800,398,000,000	2,167,213,000,000	12,136,478,000,000	15,597,799,000,000	8,048,963,000,000
20164	Total Expenses	8,701,685,000,000	1,893,836,000,000	2,663,711,000,000	2,121,185,000,000	1,762,294,000,000	2,159,984,000,000	12,086,890,000,000	15,537,156,000,000	7,921,860,000,000
20177	Interest Income	838,840,000,000	232,769,000,000	228,017,000,000	242,425,000,000	189,627,000,000	178,771,000,000	625,261,000,000	846,721,000,000	1,150,436,000,000
20057	Interest Expense	1,186,008,000,000	280,304,000,000	194,366,000,000	338,329,000,000	344,939,000,000	308,374,000,000	1,020,133,000,000	1,372,118,000,000	1,103,154,000,000
20316	Normalized Income	82,591,000,000	3,806,000,000	47,891,000,000	-187,000,000	30,735,000,000	4,152,000,000	28,010,000,000	19,405,000,000	62,874,000,000
20112	Operating Revenue	8,830,487,000,000	1,904,134,000,000	2,731,782,000,000	2,136,583,000,000	1,800,398,000,000	2,167,213,000,000	12,136,478,000,000	15,597,799,000,000	8,048,963,000,000
20087	Minority Interests	-14,234,000,000	-2,934,000,000	-2,384,000,000	-7,259,000,000	-3,304,000,000	-1,287,000,000	-6,878,000,000	-23,577,000,000	-42,527,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-1,191,328,000,000	-276,430,000,000	-221,021,000,000	-335,128,000,000	-338,370,000,000	-296,809,000,000	-1,022,512,000,000	-1,370,186,000,000	-1,101,422,000,000
29010	Basic Average Shares	54,476,000,000	54,476,000,000	54,476,000,000	54,476,000,000	0	54,476,000,000	54,476,000,000	54,476,000,000	54,476,000,000
20117	Other Income Expense	511,471,000,000	13,161,000,000	-40,473,000,000	37,897,000,000	265,151,000,000	254,385,000,000	871,390,000,000	899,892,000,000	65,085,000,000
20287	Rent And Landing Fees	15,645,000,000	8,484,000,000	-12,622,000,000	12,490,000,000	6,956,000,000	8,821,000,000	11,904,000,000	145,491,000,000	33,570,000,000
29011	Diluted Average Shares	54,476,269,803	54,476,000,000	54,476,000,000	54,476,269,803	0	54,476,000,000	54,476,000,000	56,236,000,000	56,236,000,000
20315	Reconciled Depreciation	64,532,000,000	105,490,000,000	-25,105,000,000	29,473,000,000	30,693,000,000	29,471,000,000	78,645,000,000	76,431,000,000	58,759,000,000
20312	Other Operating Expenses	73,795,000,000	185,000,000	77,322,000,000	-957,000,000	-6,008,000,000	8,927,000,000	105,521,000,000	28,791,000,000	-279,626,000,000
20368	Total Other Finance Cost	5,320,000,000	0	2,741,000,000	2,030,000,000	0	0	2,379,000,000	2,387,000,000	2,481,000,000
20440	Rent Expense Supplemental	15,645,000,000	8,484,000,000	-12,622,000,000	12,490,000,000	6,956,000,000	8,821,000,000	11,904,000,000	145,491,000,000	33,570,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	64,532,000,000	105,490,000,000	-25,105,000,000	29,473,000,000	30,693,000,000	29,471,000,000	78,645,000,000	76,431,000,000	58,759,000,000
20075	Interest Income Non Operating	30,158,000,000	3,874,000,000	0	5,231,000,000	7,118,000,000	11,565,000,000	7,261,000,000	1,932,000,000	1,732,000,000
20158	Selling And Marketing Expense	47,778,000,000	8,252,000,000	4,753,000,000	25,436,000,000	-18,510,000,000	36,099,000,000	272,135,000,000	226,100,000,000	365,390,000,000
20064	Interest Expense Non Operating	1,186,008,000,000	280,304,000,000	194,366,000,000	338,329,000,000	344,939,000,000	308,374,000,000	1,020,133,000,000	1,372,118,000,000	1,103,154,000,000
20093	Net Income Common Stockholders	82,590,000,000	3,806,000,000	47,890,000,000	-187,000,000	30,735,000,000	4,152,000,000	28,006,000,000	19,405,000,000	62,874,000,000
20094	Net Income Continuous Operations	96,825,000,000	6,741,000,000	50,275,000,000	7,073,000,000	34,038,000,000	5,439,000,000	34,888,000,000	42,982,000,000	105,401,000,000
20045	General And Administrative Expense	227,945,000,000	44,941,000,000	93,606,000,000	34,155,000,000	52,302,000,000	47,882,000,000	230,821,000,000	232,449,000,000	141,643,000,000
20159	Selling General And Administration	275,723,000,000	53,193,000,000	98,359,000,000	59,591,000,000	33,792,000,000	83,981,000,000	502,956,000,000	458,549,000,000	507,033,000,000
20347	Otherunder Preferred Stock Dividend	1,000,000	0	1,000,000	0	0	0	4,000,000	0	0
20424	Diluted N I Availto Com Stockholders	82,590,000,000	3,806,000,000	47,890,000,000	-187,000,000	30,735,000,000	4,152,000,000	28,006,000,000	19,405,000,000	62,874,000,000
20077	Net Non Operating Interest Income Expense	-1,191,328,000,000	-276,430,000,000	-221,021,000,000	-335,128,000,000	-338,370,000,000	-296,809,000,000	-1,022,512,000,000	-1,370,186,000,000	-1,101,422,000,000
20346	Net Income Including Noncontrolling Interests	96,825,000,000	6,741,000,000	50,275,000,000	7,073,000,000	34,038,000,000	5,439,000,000	34,888,000,000	42,982,000,000	105,401,000,000
20019	Depreciation And Amortization In Income Statement	64,532,000,000	105,490,000,000	-25,105,000,000	29,473,000,000	30,693,000,000	29,471,000,000	78,645,000,000	76,431,000,000	58,759,000,000
20309	Net Income From Continuing And Discontinued Operation	82,591,000,000	3,806,000,000	47,891,000,000	-187,000,000	30,735,000,000	4,152,000,000	28,010,000,000	19,405,000,000	62,874,000,000
20331	Net Income From Continuing Operation Net Minority Interest	82,591,000,000	3,806,000,000	47,891,000,000	-187,000,000	30,735,000,000	4,152,000,000	28,010,000,000	19,405,000,000	62,874,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	15,115,000,000	15,115,000,000	15,115,000,000	15,115,000,000
23137	Net Loan	7,022,087,000,000	2,873,856,000,000	2,305,357,000,000	6,382,269,000,000
23165	Payables	465,000,000,000	581,566,000,000	921,639,000,000	482,488,000,000
23139	Net P P E	653,487,000,000	691,314,000,000	744,623,000,000	630,244,000,000
23351	Properties	0	0	0	374,788,000,000
23386	Total Debt	1,274,231,000,000	1,541,056,000,000	1,710,469,000,000	690,530,000,000
23100	Gross P P E	1,004,067,000,000	1,015,320,000,000	1,034,796,000,000	861,871,000,000
23038	Common Stock	5,447,627,000,000	5,447,627,000,000	5,447,627,000,000	5,447,625,000,000
23329	Other Assets	127,471,000,000	4,075,897,000,000	3,230,490,000,000	2,415,082,000,000
23532	Share Issued	54,476,269,803	54,476,269,803	54,476,269,803	54,476,253,593
23220	Total Assets	30,807,448,000,000	34,937,618,000,000	38,129,561,000,000	33,838,539,000,000
23027	Capital Stock	5,447,627,000,000	5,447,627,000,000	5,447,627,000,000	5,447,625,000,000
23382	Other Payable	409,459,000,000	548,266,000,000	795,963,000,000	134,398,000,000
23123	Long Term Debt	1,248,744,000,000	1,496,875,000,000	1,693,831,000,000	690,530,000,000
23179	Prepaid Assets	4,980,744,000,000	4,991,406,000,000	5,048,624,000,000	5,147,949,000,000
23000	Accounts Payable	31,568,000,000	15,575,000,000	102,662,000,000	329,055,000,000
23245	Invested Capital	8,176,793,000,000	8,718,037,000,000	8,595,169,000,000	7,280,675,000,000
23340	Other Properties	38,601,000,000	64,289,000,000	47,094,000,000	57,792,000,000
23132	Minority Interest	1,693,916,000,000	1,666,571,000,000	1,386,721,000,000	1,215,590,000,000
23381	Other Liabilities	2,031,657,000,000	3,378,326,000,000	1,780,125,000,000	1,823,459,000,000
23342	Other Receivables	883,869,000,000	470,126,000,000	1,890,899,000,000	1,811,014,000,000
23204	Retained Earnings	498,607,000,000	416,516,000,000	391,006,000,000	371,601,000,000
23217	Total Tax Payable	23,973,000,000	17,725,000,000	23,014,000,000	19,035,000,000
23231	Trading Securities	0	0	1,384,210,000,000	2,044,773,000,000
23001	Accounts Receivable	38,811,000,000	22,336,000,000	13,120,000,000	13,402,000,000
23280	Common Stock Equity	6,928,049,000,000	7,221,162,000,000	6,901,338,000,000	6,590,145,000,000
23403	Net Tangible Assets	6,912,934,000,000	7,206,047,000,000	6,886,223,000,000	6,575,030,000,000
23215	Stockholders Equity	6,928,049,000,000	7,221,162,000,000	6,901,338,000,000	6,590,145,000,000
23383	Tangible Book Value	6,912,934,000,000	7,206,047,000,000	6,886,223,000,000	6,575,030,000,000
23374	Total Capitalization	8,176,793,000,000	8,718,037,000,000	8,595,169,000,000	7,280,675,000,000
23312	Land And Improvements	379,756,000,000	379,756,000,000	379,756,000,000	310,883,000,000
23469	Other Equity Interest	2,314,000,000	2,314,000,000	859,955,000,000	2,314,000,000
23393	Ordinary Shares Number	54,476,269,803	54,476,269,803	54,476,269,803	54,476,253,593
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-350,580,000,000	-324,006,000,000	-290,173,000,000	-231,627,000,000
23282	Construction In Progress	0	0	3,095,120,000,000	0
23380	Capital Lease Obligations	25,487,000,000	44,181,000,000	16,638,000,000	0
23030	Cash And Cash Equivalents	2,862,512,000,000	4,486,274,000,000	7,904,295,000,000	3,901,823,000,000
23012	Additional Paid In Capital	202,250,000,000	202,250,000,000	202,250,000,000	202,249,000,000
23275	Buildings And Improvements	87,693,000,000	75,652,000,000	72,299,000,000	0
23126	Long Term Equity Investment	6,694,000,000	6,623,000,000	0	0
23062	Non Current Deferred Revenue	0	2,153,000,000	0	0
23163	Other Short Term Investments	9,348,586,000,000	10,907,211,000,000	8,862,493,000,000	9,501,780,000,000
23020	Available For Sale Securities	2,108,380,000,000	2,123,633,000,000	240,600,000,000	3,927,013,000,000
23319	Machinery Furniture Equipment	498,017,000,000	495,623,000,000	535,647,000,000	493,196,000,000
23127	Long Term Capital Lease Obligation	25,487,000,000	44,181,000,000	16,638,000,000	0
23098	Goodwill And Other Intangible Assets	15,115,000,000	15,115,000,000	15,115,000,000	15,115,000,000
23261	Total Equity Gross Minority Interest	8,621,965,000,000	8,887,733,000,000	8,288,059,000,000	7,805,735,000,000
23067	Non Current Deferred Taxes Liabilities	0	0	12,003,000,000	5,136,000,000
23259	Total Liabilities Net Minority Interest	22,185,483,000,000	26,049,885,000,000	29,841,502,000,000	26,032,804,000,000
23124	Long Term Debt And Capital Lease Obligation	1,274,231,000,000	1,541,056,000,000	1,710,469,000,000	690,530,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	56,782,000,000	47,498,000,000	45,152,000,000	42,138,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	15,115,000,000	15,115,000,000	15,115,000,000	15,115,000,000	15,115,000,000	15,115,000,000	15,115,000,000	15,115,000,000
23137	Net Loan	7,245,048,000,000	7,022,087,000,000	6,487,227,000,000	7,096,414,000,000	3,128,682,000,000	2,873,856,000,000	2,305,357,000,000	6,382,269,000,000
23165	Payables	327,916,000,000	465,000,000,000	502,789,000,000	872,130,000,000	1,237,100,000,000	581,566,000,000	921,639,000,000	482,488,000,000
23139	Net P P E	687,061,000,000	653,487,000,000	679,467,000,000	693,784,000,000	698,621,000,000	691,314,000,000	744,623,000,000	630,244,000,000
23351	Properties	0	0	0	0	0	0	0	374,788,000,000
23386	Total Debt	1,300,696,000,000	1,274,231,000,000	1,428,864,000,000	1,514,256,000,000	1,311,448,000,000	1,541,056,000,000	1,710,469,000,000	690,530,000,000
23100	Gross P P E	1,130,254,000,000	1,004,067,000,000	1,084,229,000,000	1,084,480,000,000	1,073,780,000,000	1,015,320,000,000	1,034,796,000,000	861,871,000,000
23038	Common Stock	5,447,627,000,000	5,447,627,000,000	5,447,627,000,000	5,447,627,000,000	5,447,627,000,000	5,447,627,000,000	5,447,627,000,000	5,447,625,000,000
23329	Other Assets	249,502,000,000	127,471,000,000	203,670,000,000	159,929,000,000	4,279,216,000,000	4,075,897,000,000	3,230,490,000,000	2,415,082,000,000
23532	Share Issued	54,476,269,803	54,476,269,803	54,476,269,803	54,476,269,803	54,476,269,803	54,476,269,803	54,476,269,803	54,476,253,593
23220	Total Assets	31,352,283,000,000	30,807,448,000,000	32,736,706,000,000	35,125,885,000,000	35,654,779,000,000	34,937,618,000,000	38,129,561,000,000	33,838,539,000,000
23027	Capital Stock	5,447,627,000,000	5,447,627,000,000	5,447,627,000,000	5,447,627,000,000	5,447,627,000,000	5,447,627,000,000	5,447,627,000,000	5,447,625,000,000
23382	Other Payable	256,680,000,000	409,459,000,000	452,116,000,000	801,767,000,000	1,183,794,000,000	548,266,000,000	795,963,000,000	134,398,000,000
23123	Long Term Debt	1,249,211,000,000	1,248,744,000,000	1,390,700,000,000	1,470,926,000,000	1,272,829,000,000	1,496,875,000,000	1,693,831,000,000	690,530,000,000
23179	Prepaid Assets	4,940,557,000,000	4,980,744,000,000	5,264,328,000,000	5,018,000,000,000	5,025,454,000,000	4,991,406,000,000	5,048,624,000,000	5,147,949,000,000
23000	Accounts Payable	35,748,000,000	31,568,000,000	29,146,000,000	49,953,000,000	29,411,000,000	15,575,000,000	102,662,000,000	329,055,000,000
23245	Invested Capital	8,289,058,000,000	8,176,793,000,000	8,895,163,000,000	8,892,088,000,000	8,606,917,000,000	8,718,037,000,000	8,595,169,000,000	7,280,675,000,000
23340	Other Properties	112,434,000,000	38,601,000,000	71,270,000,000	73,200,000,000	69,357,000,000	64,289,000,000	47,094,000,000	57,792,000,000
23132	Minority Interest	1,678,586,000,000	1,693,916,000,000	1,002,855,000,000	1,704,637,000,000	1,695,442,000,000	1,666,571,000,000	1,386,721,000,000	1,215,590,000,000
23381	Other Liabilities	1,046,043,000,000	2,031,657,000,000	310,878,000,000	1,251,480,000,000	3,338,834,000,000	3,378,326,000,000	1,780,125,000,000	1,823,459,000,000
23342	Other Receivables	1,005,127,000,000	883,869,000,000	873,156,000,000	1,016,184,000,000	699,534,000,000	470,126,000,000	1,890,899,000,000	1,811,014,000,000
23204	Retained Earnings	502,413,000,000	498,607,000,000	450,716,000,000	451,403,000,000	420,668,000,000	416,516,000,000	391,006,000,000	371,601,000,000
23217	Total Tax Payable	35,488,000,000	23,973,000,000	21,527,000,000	20,410,000,000	23,895,000,000	17,725,000,000	23,014,000,000	19,035,000,000
23231	Trading Securities	0	0	0	0	0	0	1,384,210,000,000	2,044,773,000,000
23001	Accounts Receivable	6,038,000,000	38,811,000,000	8,479,000,000	5,820,000,000	7,018,000,000	22,336,000,000	13,120,000,000	13,402,000,000
23280	Common Stock Equity	7,039,847,000,000	6,928,049,000,000	7,504,463,000,000	7,421,162,000,000	7,334,088,000,000	7,221,162,000,000	6,901,338,000,000	6,590,145,000,000
23403	Net Tangible Assets	7,024,732,000,000	6,912,934,000,000	7,489,348,000,000	7,406,047,000,000	7,318,973,000,000	7,206,047,000,000	6,886,223,000,000	6,575,030,000,000
23215	Stockholders Equity	7,039,847,000,000	6,928,049,000,000	7,504,463,000,000	7,421,162,000,000	7,334,088,000,000	7,221,162,000,000	6,901,338,000,000	6,590,145,000,000
23383	Tangible Book Value	7,024,732,000,000	6,912,934,000,000	7,489,348,000,000	7,406,047,000,000	7,318,973,000,000	7,206,047,000,000	6,886,223,000,000	6,575,030,000,000
23374	Total Capitalization	8,289,058,000,000	8,176,793,000,000	8,895,163,000,000	8,892,088,000,000	8,606,917,000,000	8,718,037,000,000	8,595,169,000,000	7,280,675,000,000
23312	Land And Improvements	379,756,000,000	379,756,000,000	379,756,000,000	379,756,000,000	379,756,000,000	379,756,000,000	379,756,000,000	310,883,000,000
23469	Other Equity Interest	2,314,000,000	2,314,000,000	2,314,000,000	2,314,000,000	2,314,000,000	2,314,000,000	859,955,000,000	2,314,000,000
23393	Ordinary Shares Number	54,476,269,803	54,476,269,803	54,476,269,803	54,476,269,803	54,476,269,803	54,476,269,803	54,476,269,803	54,476,253,593
23395	Treasury Shares Number	0	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-443,193,000,000	-350,580,000,000	-404,762,000,000	-390,696,000,000	-375,159,000,000	-324,006,000,000	-290,173,000,000	-231,627,000,000
23282	Construction In Progress	0	0	0	0	0	0	3,095,120,000,000	0
23380	Capital Lease Obligations	51,485,000,000	25,487,000,000	38,164,000,000	43,330,000,000	38,619,000,000	44,181,000,000	16,638,000,000	0
23030	Cash And Cash Equivalents	2,834,290,000,000	2,862,512,000,000	3,865,348,000,000	4,557,058,000,000	4,775,514,000,000	4,486,274,000,000	7,904,295,000,000	3,901,823,000,000
23012	Additional Paid In Capital	202,250,000,000	202,250,000,000	202,250,000,000	202,250,000,000	202,250,000,000	202,250,000,000	202,250,000,000	202,249,000,000
23275	Buildings And Improvements	84,680,000,000	87,693,000,000	80,538,000,000	79,025,000,000	74,477,000,000	75,652,000,000	72,299,000,000	0
23126	Long Term Equity Investment	6,694,000,000	6,694,000,000	6,623,000,000	6,623,000,000	6,623,000,000	6,623,000,000	0	0
23062	Non Current Deferred Revenue	0	0	0	0	0	2,153,000,000	0	0
23163	Other Short Term Investments	9,318,249,000,000	9,348,586,000,000	10,395,947,000,000	9,999,177,000,000	9,777,349,000,000	10,907,211,000,000	8,862,493,000,000	9,501,780,000,000
23020	Available For Sale Securities	2,114,284,000,000	2,108,380,000,000	2,111,726,000,000	2,116,550,000,000	2,116,865,000,000	2,123,633,000,000	240,600,000,000	3,927,013,000,000
23319	Machinery Furniture Equipment	553,384,000,000	498,017,000,000	552,665,000,000	552,499,000,000	550,190,000,000	495,623,000,000	535,647,000,000	493,196,000,000
23127	Long Term Capital Lease Obligation	51,485,000,000	25,487,000,000	38,164,000,000	43,330,000,000	38,619,000,000	44,181,000,000	16,638,000,000	0
23098	Goodwill And Other Intangible Assets	15,115,000,000	15,115,000,000	15,115,000,000	15,115,000,000	15,115,000,000	15,115,000,000	15,115,000,000	15,115,000,000
23261	Total Equity Gross Minority Interest	8,718,433,000,000	8,621,965,000,000	8,507,318,000,000	9,125,799,000,000	9,029,530,000,000	8,887,733,000,000	8,288,059,000,000	7,805,735,000,000
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	0	12,003,000,000	5,136,000,000
23259	Total Liabilities Net Minority Interest	22,633,850,000,000	22,185,483,000,000	24,229,388,000,000	26,000,086,000,000	26,625,249,000,000	26,049,885,000,000	29,841,502,000,000	26,032,804,000,000
23124	Long Term Debt And Capital Lease Obligation	1,300,696,000,000	1,274,231,000,000	1,428,864,000,000	1,514,256,000,000	1,311,448,000,000	1,541,056,000,000	1,710,469,000,000	690,530,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	56,782,000,000	56,782,000,000	47,498,000,000	47,498,000,000	47,498,000,000	47,498,000,000	45,152,000,000	42,138,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26285	All Taxes Paid	-29,464,000,000	-29,464,000,000	-13,978,000,000	-12,704,000,000	-16,222,000,000
26185	Free Cash Flow	-2,617,132,000,000	-2,739,141,000,000	-8,124,334,000,000	2,413,744,000,000	606,794,000,000
26027	Changes In Cash	-1,623,762,000,000	-1,002,836,000,000	-3,418,021,000,000	4,002,472,000,000	-237,453,000,000
26182	Issuance Of Debt	0	0	0	1,000,000,000,000	0
26016	End Cash Position	2,862,512,000,000	2,862,512,000,000	4,486,274,000,000	7,904,295,000,000	3,901,823,000,000
26112	Purchase Of P P E	-20,628,000,000	38,900,000,000	-4,495,000,000	-3,835,000,000	-105,237,000,000
26183	Repayment Of Debt	0	250,000,000,000	-200,000,000,000	0	0
26125	Sale Of Investment	1,102,925,000,000	1,102,925,000,000	3,436,610,000,000	0	0
26005	Capital Expenditure	-20,628,000,000	-20,628,000,000	-4,495,000,000	-3,835,000,000	-105,237,000,000
26012	Financing Cash Flow	0	250,000,000,000	-200,000,000,000	997,759,000,000	3,000,000
26013	Investing Cash Flow	972,742,000,000	1,525,205,000,000	4,901,818,000,000	587,134,000,000	-949,487,000,000
26098	Common Stock Issuance	0	0	0	3,000,000	3,000,000
26110	Purchase Of Investment	-445,051,000,000	-445,051,000,000	0	-1,574,317,000,000	-719,550,000,000
26015	Beginning Cash Position	4,486,274,000,000	3,865,348,000,000	7,904,295,000,000	3,901,823,000,000	4,139,276,000,000
26223	Classesof Cash Payments	-15,665,418,000,000	-5,432,559,000,000	-19,038,538,000,000	-18,307,261,000,000	-16,148,978,000,000
26247	Interest Received C F I	629,185,000,000	629,185,000,000	1,540,064,000,000	2,185,409,000,000	772,650,000,000
26099	Long Term Debt Issuance	0	0	0	1,000,000,000,000	0
26090	Long Term Debt Payments	0	250,000,000,000	-200,000,000,000	0	0
26181	Issuance Of Capital Stock	0	0	0	3,000,000	3,000,000
26071	Net Common Stock Issuance	0	0	0	3,000,000	3,000,000
26073	Net Long Term Debt Issuance	0	250,000,000,000	-200,000,000,000	1,000,000,000,000	0
26164	Net Other Financing Charges	0	0	-200,000,000,000	0	0
26165	Net Other Investing Changes	-293,689,000,000	-265,268,000,000	-70,361,000,000	-20,123,000,000	-897,350,000,000
26119	Net P P E Purchase And Sale	-20,628,000,000	38,900,000,000	-4,495,000,000	-3,835,000,000	-105,237,000,000
26072	Net Issuance Payments Of Debt	0	250,000,000,000	-200,000,000,000	1,000,000,000,000	0
26226	Paymentson Behalfof Employees	0	0	0	-281,537,000,000	-217,019,000,000
26118	Net Investment Purchase And Sale	657,874,000,000	1,122,388,000,000	3,436,610,000,000	-1,574,317,000,000	-719,550,000,000
26228	Other Cash Paymentsfrom Operating Activities	-8,958,640,000,000	-1,053,894,000,000	-10,110,225,000,000	-4,929,927,000,000	-3,603,751,000,000
26222	Other Cash Receiptsfrom Operating Activities	7,336,805,000,000	1,326,372,000,000	1,674,701,000,000	7,286,009,000,000	7,483,767,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-2,596,504,000,000	-2,778,041,000,000	-8,119,839,000,000	2,417,579,000,000	712,031,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	13,068,914,000,000	2,654,518,000,000	10,918,699,000,000	20,724,840,000,000	16,861,009,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26285	All Taxes Paid	-29,464,000,000	0	-29,464,000,000	0	0	0	-13,978,000,000	-12,704,000,000	-16,222,000,000
26185	Free Cash Flow	-2,617,132,000,000	580,271,000,000	-2,739,141,000,000	-1,291,673,000,000	1,367,049,000,000	46,633,000,000	-8,124,334,000,000	2,413,744,000,000	606,794,000,000
26027	Changes In Cash	-1,623,762,000,000	-28,222,000,000	-1,002,836,000,000	-691,710,000,000	-218,456,000,000	289,240,000,000	-3,418,021,000,000	4,002,472,000,000	-237,453,000,000
26182	Issuance Of Debt	0	0	0	0	0	0	0	1,000,000,000,000	0
26016	End Cash Position	2,862,512,000,000	2,834,290,000,000	2,862,512,000,000	3,865,348,000,000	4,557,058,000,000	4,775,514,000,000	4,486,274,000,000	7,904,295,000,000	3,901,823,000,000
26112	Purchase Of P P E	-20,628,000,000	-55,995,000,000	38,900,000,000	-184,000,000	-2,209,000,000	-57,135,000,000	-4,495,000,000	-3,835,000,000	-105,237,000,000
26183	Repayment Of Debt	0	0	250,000,000,000	0	0	-250,000,000,000	-200,000,000,000	0	0
26125	Sale Of Investment	1,102,925,000,000	0	1,102,925,000,000	0	0	0	3,436,610,000,000	0	0
26005	Capital Expenditure	-20,628,000,000	-55,995,000,000	-20,628,000,000	-184,000,000	-2,209,000,000	-57,135,000,000	-4,495,000,000	-3,835,000,000	-105,237,000,000
26012	Financing Cash Flow	0	0	250,000,000,000	0	0	-250,000,000,000	-200,000,000,000	997,759,000,000	3,000,000
26013	Investing Cash Flow	972,742,000,000	-664,488,000,000	1,525,205,000,000	599,779,000,000	-1,587,714,000,000	435,472,000,000	4,901,818,000,000	587,134,000,000	-949,487,000,000
26098	Common Stock Issuance	0	0	0	0	0	0	0	3,000,000	3,000,000
26110	Purchase Of Investment	-445,051,000,000	0	-445,051,000,000	0	0	0	0	-1,574,317,000,000	-719,550,000,000
26015	Beginning Cash Position	4,486,274,000,000	2,862,512,000,000	3,865,348,000,000	4,557,058,000,000	4,775,514,000,000	4,486,274,000,000	7,904,295,000,000	3,901,823,000,000	4,139,276,000,000
26223	Classesof Cash Payments	-15,665,418,000,000	-2,977,068,000,000	-5,432,559,000,000	-2,659,048,000,000	-5,291,752,000,000	-2,282,059,000,000	-19,038,538,000,000	-18,307,261,000,000	-16,148,978,000,000
26247	Interest Received C F I	629,185,000,000	0	629,185,000,000	0	0	0	1,540,064,000,000	2,185,409,000,000	772,650,000,000
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	1,000,000,000,000	0
26090	Long Term Debt Payments	0	0	250,000,000,000	0	0	-250,000,000,000	-200,000,000,000	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	3,000,000	3,000,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	3,000,000	3,000,000
26073	Net Long Term Debt Issuance	0	0	250,000,000,000	0	0	-250,000,000,000	-200,000,000,000	1,000,000,000,000	0
26164	Net Other Financing Charges	0	0	0	0	0	0	-200,000,000,000	0	0
26165	Net Other Investing Changes	-293,689,000,000	15,036,000,000	-265,268,000,000	262,820,000,000	-367,881,000,000	67,160,000,000	-70,361,000,000	-20,123,000,000	-897,350,000,000
26119	Net P P E Purchase And Sale	-20,628,000,000	-55,995,000,000	38,900,000,000	-184,000,000	-2,209,000,000	-57,135,000,000	-4,495,000,000	-3,835,000,000	-105,237,000,000
26072	Net Issuance Payments Of Debt	0	0	250,000,000,000	0	0	-250,000,000,000	-200,000,000,000	1,000,000,000,000	0
26226	Paymentson Behalfof Employees	0	0	0	0	0	0	0	-281,537,000,000	-217,019,000,000
26118	Net Investment Purchase And Sale	657,874,000,000	-623,529,000,000	1,122,388,000,000	337,143,000,000	-1,217,624,000,000	425,447,000,000	3,436,610,000,000	-1,574,317,000,000	-719,550,000,000
26228	Other Cash Paymentsfrom Operating Activities	-8,958,640,000,000	-1,648,939,000,000	-1,053,894,000,000	-669,908,000,000	-5,502,546,000,000	-1,732,292,000,000	-10,110,225,000,000	-4,929,927,000,000	-3,603,751,000,000
26222	Other Cash Receiptsfrom Operating Activities	7,336,805,000,000	2,285,264,000,000	1,326,372,000,000	-619,999,000,000	5,155,443,000,000	1,474,989,000,000	1,674,701,000,000	7,286,009,000,000	7,483,767,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-2,596,504,000,000	636,266,000,000	-2,778,041,000,000	-1,291,489,000,000	1,369,258,000,000	103,768,000,000	-8,119,839,000,000	2,417,579,000,000	712,031,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	13,068,914,000,000	3,613,334,000,000	2,654,518,000,000	1,367,559,000,000	6,661,010,000,000	2,385,827,000,000	10,918,699,000,000	20,724,840,000,000	16,861,009,000,000

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	Ex-Dividend Date
CASA	PT Capital Financial Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	525	520	515	525	515.00 - 525.00	515	525	432.00 - 770.00	432	770	54,900	2,722,822	28,600,000,000,000	345	2	May 05, 2024 - May 09, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	525	520	515	525	515.00 - 525.00	515	525	432.00 - 770.00	432	770	54,900	2,755,162	28,600,000,000,000	1,250	0	May 05, 2024 - May 09, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	525	520	515	525	515.00 - 525.00	515	525	432.00 - 770.00	432	770	54,900	2,835,983	28,600,000,000,000	1,250	0	May 05, 2024 - May 09, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	525	520	515	525	515.00 - 525.00	515	525	432.00 - 770.00	432	770	54,900	2,978,253	28,600,000,000,000	1,250	0	May 05, 2024 - May 09, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	525	520	525	500	515.00 - 525.00	515	525	432.00 - 770.00	432	770	54,900	3,564,868	28,600,000,000,000	1,250	0	May 05, 2024 - May 09, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-04-04	At close: 04:00PM WIB	520	515	535	520	510.00 - 530.00	510	530	432.00 - 770.00	432	770	210,200	3,867,877	28,600,000,000,000	1,250	0	May 05, 2024 - May 09, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-04-03	At close: 04:00PM WIB	520	515	520	486	510.00 - 520.00	510	520	432.00 - 770.00	432	770	53,600	4,019,041	28,328,000,000,000	1,238	0	May 05, 2024 - May 09, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-04-02	At close: 04:00PM WIB	520	515	520	486	500.00 - 520.00	500	520	432.00 - 770.00	432	770	217,500	4,273,696	28,328,000,000,000	1,238	0	May 05, 2024 - May 09, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-04-01	At close: 04:00PM WIB	530	525	525	496	515.00 - 525.00	515	525	432.00 - 770.00	432	770	255,800	4,276,612	28,328,000,000,000	1,238	0	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-03-29	At close: 04:00PM WIB	530	525	635	498	515.00 - 530.00	515	530	432.00 - 770.00	432	770	220,500	4,276,612	28,872,000,000,000	1,262	0	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-03-28	At close: 04:00PM WIB	530	525	635	498	515.00 - 530.00	515	530	432.00 - 770.00	432	770	220,500	4,272,810	28,872,000,000,000	1,262	0	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-03-27	At close: 04:00PM WIB	530	525	525	525	510.00 - 530.00	510	530	432.00 - 770.00	432	770	381,000	4,259,536	28,872,000,000,000	1,262	0	Mar 27, 2024 - Mar 29, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-03-26	At close: 04:00PM WIB	530	525	0	530	515.00 - 530.00	515	530	432.00 - 770.00	432	770	143,700	4,259,536	28,872,000,000,000	1,262	0	Mar 26, 2024 - Mar 29, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-03-25	At close: 04:00PM WIB	530	515	520	525	515.00 - 530.00	515	530	432.00 - 770.00	432	770	245,200	4,259,536	28,872,000,000,000	1,262	0	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-03-22	At close: 04:00PM WIB	535	515	525	530	505.00 - 535.00	505	535	432.00 - 770.00	432	770	593,400	4,249,305	28,872,000,000,000	1,233	0	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-03-21	At close: 04:00PM WIB	535	0	0	0	0.0000 - 0.0000	0	0		0		0	4,232,687	0	0	0	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-03-14	As of 10:33AM WIB. Market open.	680	670	0	0	670.00 - 680.00	670	680	432.00 - 770.00	432	770	59,600	3,768,682	36,499,000,000,000	1,634	0	Mar 24, 2024 - Mar 28, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-03-13	At close: 04:00PM WIB	680	670	660	680	665.00 - 680.00	665	680	432.00 - 770.00	432	770	324,500	3,763,087	37,044,000,000,000	1,659	0	Mar 24, 2024 - Mar 28, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-03-11	At close: 04:00PM WIB	680	670	665	685	660.00 - 680.00	660	680	432.00 - 770.00	432	770	286,800	3,637,651	37,044,000,000,000	1,659	0	Mar 24, 2024 - Mar 28, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-03-08	At close: 04:00PM WIB	680	670	665	685	660.00 - 680.00	660	680	432.00 - 770.00	432	770	286,800	3,632,871	37,044,000,000,000	1,659	0	Mar 24, 2024 - Mar 28, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-03-05	At close: 04:14PM WIB	695	685	680	690	680.00 - 690.00	680	690	432.00 - 770.00	432	770	203,900	3,617,136	37,044,000,000,000	1,619	0	Mar 24, 2024 - Mar 28, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-03-04	At close: 04:01PM WIB	705	700	690	695	685.00 - 700.00	685	700	432.00 - 770.00	432	770	1,664,700	3,589,391	37,861,000,000,000	1,655	0	Mar 24, 2024 - Mar 28, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-03-01	At close: 04:00PM WIB	710	700	700	705	700.00 - 710.00	700	710	432.00 - 770.00	432	770	4,651,800	3,511,861	38,406,000,000,000	1,640	0	Mar 24, 2024 - Mar 28, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-02-29	At close: 04:00PM WIB	715	0	0	0	0.0000 - 0.0000	0	0		0		0	7,633,431	0	0	0	Mar 24, 2024 - Mar 28, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-02-28	At close: 03:41PM WIB	710	700	710	720	700.00 - 720.00	700	720	432.00 - 770.00	432	770	3,215,800	11,133,424	38,951,000,000,000	1,663	0	Mar 24, 2024 - Mar 28, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-02-27	At close: 04:00PM WIB	710	700	705	710	695.00 - 710.00	695	710	432.00 - 770.00	432	770	3,534,900	15,706,375	38,678,000,000,000	1,651	0	Mar 24, 2024 - Mar 28, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-02-26	At close: 04:00PM WIB	725	710	710	715	705.00 - 725.00	705	725	432.00 - 770.00	432	770	4,331,500	19,078,042	38,678,000,000,000	1,651	0	Mar 24, 2024 - Mar 28, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk	2024-02-23	At close: 04:03PM WIB	745	735	725	730	725.00 - 745.00	725	745	432.00 - 770.00	432	770	3,673,600	22,767,057	39,495,000,000,000	1,611	0	Mar 24, 2024 - Mar 28, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk (CASA.JK)	2024-02-22	At close: 04:01PM WIB	745	745	740	745	730.00 - 765.00	730	765	432.00 - 770.00	432	770	3,790,100	26,243,475	40,585,000,000,000	1,656	0	Mar 24, 2024 - Mar 28, 2024	N/A (N/A)	N/A
CASA	PT Capital Financial Indonesia Tbk (CASA.JK)	2024-02-21	At close: 04:00PM WIB	745	730	740	745	730.00 - 750.00	730	750	432.00 - 770.00	432	770	4,229,300	30,711,988	40,585,000,000,000	1,656	0	Mar 24, 2024 - Mar 28, 2024	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	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	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Operating Margin (ttm)	Return On Assets (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
CASA	PT Capital Financial Indonesia Tbk	2024-04-15	28,600,000,000,000	27,010,000,000,000	345	3	4	3	-24	23	770	432	641	633	2,760,000	158	54,480,000,000	66,640,000,000	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	2	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-04-12	28,600,000,000,000	27,010,000,000,000	345	3	4	3	-26	24	770	432	648	635	2,840,000	199	54,480,000,000	66,640,000,000	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-04-11	28,600,000,000,000	27,010,000,000,000	345	3	4	3	-27	27	770	432	648	635	2,980,000	199	54,480,000,000	66,640,000,000	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-04-10	28,600,000,000,000	27,010,000,000,000	345	3	4	3	-27	27	770	432	648	635	2,980,000	199	54,480,000,000	66,640,000,000	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-04-05	28,330,000,000,000	26,740,000,000,000	1	3	4	3	-26	27	770	0	666	639	3,870,000	401	54,480,000,000	66,640,000,000	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-04-04	28,330,000,000,000	25,890,000,000,000	1	3	4	3	-26	27	770	0	669	639	4,020,000	487	54,480,000,000	66,640,000,000	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-04-03	28,330,000,000,000	25,890,000,000,000	1	3	4	3	-26	28	770	0	673	640	4,270,000	584	54,480,000,000	66,640,000,000	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-04-02	28,330,000,000,000	25,890,000,000,000	1	3	4	3	-25	27	770	0	677	641	4,280,000	2,920,000	54,480,000,000	66,640,000,000	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-04-01	28,870,000,000,000	26,440,000,000,000	1	3	4	3	-25	27	770	0	677	641	4,280,000	2,920,000	54,480,000,000	66,640,000,000	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-03-29	28,870,000,000,000	26,440,000,000,000	1	3	4	3	-24	30	770	432	682	642	4,270,000	2,920,000	54,480,000,000	66,640,000,000	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-03-28	28,870,000,000,000	26,440,000,000,000	1	3	4	3	-23	29	770	0	686	642	4,260,000	2,880,000	54,480,000,000	66,640,000,000	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-03-27	28,870,000,000,000	26,440,000,000,000	1	3	4	3	-23	31	770	0	689	643	4,260,000	2,910,000	54,480,000,000	66,640,000,000	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-03-26	28,870,000,000,000	26,440,000,000,000	1	3	4	3	0	0	770	0	693	643	4,260,000	2,970,000	54,480,000,000	0	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-03-25	28,870,000,000,000	26,440,000,000,000	1	3	4	3	0	0	770	432	693	643	4,260,000	2,970,000	54,480,000,000	0	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-03-22	29,140,000,000,000	26,710,000,000,000	1	3	4	3	0	0	770	0	697	645	4,230,000	2,850,000	54,480,000,000	0	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-03-21	29,140,000,000,000	26,710,000,000,000	1	3	4	3	0	0	770	432	697	645	4,230,000	2,850,000	54,480,000,000	0	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-03-14	37,040,000,000,000	34,610,000,000,000	2	4	5	4	0	0	770	0	696	647	3,760,000	2,290,000	54,480,000,000	0	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-03-13	37,040,000,000,000	34,610,000,000,000	2	4	5	4	0	0	770	0	696	647	3,700,000	2,290,000	54,480,000,000	0	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-03-11	37,040,000,000,000	34,610,000,000,000	2	4	5	4	0	0	770	432	696	647	3,580,000	2,290,000	54,480,000,000	0	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-03-08	37,040,000,000,000	34,610,000,000,000	2	4	5	4	0	0	770	432	695	647	3,630,000	2,630,000	54,480,000,000	0	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-03-05	38,410,000,000,000	35,970,000,000,000	2	4	5	4	0	0	770	0	689	647	3,590,000	3,900,000	54,480,000,000	0	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-03-04	38,410,000,000,000	35,970,000,000,000	2	4	5	4	0	0	770	432	689	647	3,590,000	3,900,000	54,480,000,000	0	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-03-01	38,680,000,000,000	36,240,000,000,000	2	4	5	4	0	0	770	432	688	647	3,510,000	3,830,000	54,480,000,000	0	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-02-29	38,680,000,000,000	36,240,000,000,000	2	4	5	4	1	27	770	0	686	647	7,630,000	3,790,000	54,480,000,000	54,860,000,000	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-02-28	38,680,000,000,000	36,240,000,000,000	2	4	5	4	0	0	770	0	682	647	15,710,000	3,890,000	54,480,000,000	0	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-02-27	38,680,000,000,000	36,240,000,000,000	2	4	5	4	0	0	770	0	680	647	19,080,000	3,910,000	54,480,000,000	0	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk	2024-02-26	39,500,000,000,000	37,060,000,000,000	2	4	5	4	0	0	770	0	680	647	19,080,000	3,910,000	54,480,000,000	0	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk (CASA.JK)	2024-02-23	40,580,000,000,000	38,150,000,000,000	2	4	5	4	0	0	770	0	676	646	26,240,000	4,040,000	54,480,000,000	0	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk (CASA.JK)	2024-02-22	40,580,000,000,000	38,150,000,000,000	2	4	5	4	0	0	770	432	676	646	26,240,000	4,040,000	54,480,000,000	0	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000
CASA	PT Capital Financial Indonesia Tbk (CASA.JK)	2024-02-21	40,580,000,000,000	38,150,000,000,000	2	4	5	4	0	0	770	432	673	646	30,710,000	4,150,000	54,480,000,000	0	17,950,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	2	9,120,000,000,000	167	-26	1,390,000,000,000	22,670,000,000	0	19,050,000,000,000	350	2,030,000,000,000	24	14	138	-2,310,000,000,000	-8,230,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	496	496	496	496	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	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	494	494	494	494	2,200
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	496	496	496	496	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	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	494	494	494	494	2,200
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	494	494	494	494	2,900
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:03:53	494	494	494	494	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	496	496	496	496	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	0	0	0	0	0
2024-05-08	15:40:00	494	494	494	494	2,200
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	494	494	494	494	2,900
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:03:53	494	494	494	494	0
2024-05-08	15:00:00	494	494	494	494	4,600
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	494	494	494	494	1,500
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:29	494	494	494	494	0
2024-05-08	14:05:00	494	494	494	494	4,400
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	494	494	494	494	2,600

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	496	496	496	496	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	494	494	494	494	2,200
2024-05-08	15:15:00	494	494	494	494	2,900
2024-05-08	15:03:53	494	494	494	494	0
2024-05-08	15:00:00	494	494	494	494	4,600
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	494	494	494	494	1,500
2024-05-08	14:05:29	494	494	494	494	0
2024-05-08	14:00:00	494	494	494	494	4,400
2024-05-08	13:45:00	494	494	494	494	2,600
2024-05-08	13:30:00	496	496	496	496	20,000
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	11:54:44	496	496	496	496	0
2024-05-08	11:45:00	496	496	496	496	1,100
2024-05-08	11:36:35	496	496	496	496	0
2024-05-08	11:30:00	496	496	496	496	900
2024-05-08	11:15:00	496	496	496	496	1,000
2024-05-08	11:00:00	496	496	496	496	3,200
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	496	496	496	496	0
2024-05-08	15:30:00	494	494	494	494	2,200
2024-05-08	15:03:53	494	494	494	494	0
2024-05-08	15:00:00	494	494	494	494	7,500
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:05:29	494	494	494	494	0
2024-05-08	14:00:00	494	494	494	494	5,900
2024-05-08	13:30:00	496	496	494	494	22,600
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	11:54:44	496	496	496	496	0
2024-05-08	11:36:35	496	496	496	496	0
2024-05-08	11:30:00	496	496	496	496	2,000
2024-05-08	11:00:00	496	496	496	496	4,200
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:44:59	498	498	498	498	0
2024-05-08	09:30:00	498	498	498	498	13,300
2024-05-08	09:00:03	498	498	498	498	0
2024-05-08	09:00:00	498	498	498	498	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	500	500	500	500	9,000
2024-05-07	15:09:28	500	500	500	500	0
2024-05-07	15:00:00	498	500	498	498	25,200
2024-05-07	14:30:00	498	498	498	498	4,700
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:59:01	500	500	500	500	0
2024-05-07	13:30:01	505	505	505	505	0
2024-05-07	13:30:00	505	505	500	500	8,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	496	496	496	496	0
2024-05-08	15:03:53	494	494	494	494	0
2024-05-08	15:00:00	494	494	494	494	9,700
2024-05-08	14:05:29	494	494	494	494	0
2024-05-08	14:00:00	494	494	494	494	5,900
2024-05-08	13:00:00	496	496	494	494	22,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:44	496	496	496	496	0
2024-05-08	11:36:35	496	496	496	496	0
2024-05-08	11:00:00	496	496	496	496	6,200
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:44:59	498	498	498	498	0
2024-05-08	09:00:03	498	498	498	498	0
2024-05-08	09:00:00	498	498	498	498	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:09:28	500	500	500	500	0
2024-05-07	15:00:00	498	500	498	500	34,200
2024-05-07	14:00:00	498	498	498	498	4,700
2024-05-07	13:59:01	500	500	500	500	0
2024-05-07	13:30:01	505	505	505	505	0
2024-05-07	13:00:00	505	505	500	500	8,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:53:43	500	500	500	500	0
2024-05-07	11:42:15	500	500	500	500	0
2024-05-07	11:00:00	500	500	500	500	7,300
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:58:44	500	500	500	500	0
2024-05-07	09:00:00	500	500	500	500	0
2024-05-06	16:00:00	505	505	505	505	0
2024-05-06	15:38:12	496	496	496	496	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	496	496	496	496	0
2024-05-08	15:03:53	494	494	494	494	0
2024-05-08	15:00:00	494	496	494	496	29,700
2024-05-08	14:05:29	494	494	494	494	0
2024-05-08	13:30:00	496	496	494	494	28,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:44	496	496	496	496	0
2024-05-08	11:36:35	496	496	496	496	0
2024-05-08	10:30:00	496	496	496	496	6,200
2024-05-08	09:44:59	498	498	498	498	0
2024-05-08	09:00:03	498	498	498	498	0
2024-05-08	09:00:00	498	498	498	498	13,300
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:09:28	500	500	500	500	0
2024-05-07	15:00:00	498	500	498	500	80,200
2024-05-07	13:59:01	500	500	500	500	0
2024-05-07	13:30:01	505	505	505	505	0
2024-05-07	13:30:00	505	505	498	498	12,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:53:43	500	500	500	500	0
2024-05-07	11:42:15	500	500	500	500	0
2024-05-07	10:30:00	500	500	500	500	7,300
2024-05-07	09:58:44	500	500	500	500	0
2024-05-07	09:00:00	500	500	500	500	0
2024-05-06	16:00:03	505	505	505	505	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:38:12	496	496	496	496	0
2024-05-06	15:00:00	498	505	496	505	134,700
2024-05-06	14:35:02	496	496	496	496	0
2024-05-06	14:15:12	496	496	496	496	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	498	498	494	496	80,200
2024-05-07	09:00:00	500	505	498	500	103,500
2024-05-06	09:00:00	500	505	496	505	194,100
2024-05-03	09:00:00	498	505	494	505	381,300
2024-05-02	09:00:00	505	505	500	500	35,900
2024-04-30	09:00:00	496	520	492	515	333,600
2024-04-29	09:00:00	500	505	498	505	51,500
2024-04-26	09:00:00	505	505	505	505	82,600
2024-04-25	09:00:00	510	510	505	510	107,800
2024-04-24	09:00:00	510	515	505	515	94,400
2024-04-23	09:00:00	510	515	505	515	134,400
2024-04-22	09:00:00	510	515	505	515	55,500
2024-04-19	09:00:00	525	525	515	515	44,200
2024-04-18	09:00:00	515	525	510	525	174,500
2024-04-17	09:00:00	520	520	515	520	101,000
2024-04-16	09:00:00	520	525	515	525	105,700
2024-04-05	09:00:00	520	525	515	525	54,900
2024-04-04	09:00:00	515	530	510	525	209,200
2024-04-03	09:00:00	515	520	510	520	53,600
2024-04-02	09:00:00	515	520	500	520	217,500
2024-04-01	09:00:00	525	525	515	520	255,800
2024-03-28	09:00:00	525	530	515	530	220,500
2024-03-27	09:00:00	525	530	510	530	381,000
2024-03-26	09:00:00	530	530	515	530	143,700
2024-03-25	09:00:00	530	530	515	530	245,200
2024-03-22	09:00:00	515	535	505	530	593,400
2024-03-21	09:00:00	525	535	494	535	963,800
2024-03-20	09:00:00	555	555	530	535	930,900
2024-03-19	09:00:00	555	560	515	560	919,400
2024-03-18	09:00:00	550	560	490	560	1,188,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	500	505	498	500	103,500
2024-05-06	09:00:00	500	505	496	505	194,100
2024-05-02	09:00:00	505	505	500	500	35,900
2024-04-30	09:00:00	496	520	492	515	333,600
2024-04-29	09:00:00	500	505	498	505	51,500
2024-04-26	09:00:00	505	505	505	505	82,600
2024-04-25	09:00:00	510	510	505	510	107,800
2024-04-24	09:00:00	510	515	505	515	94,400
2024-04-23	09:00:00	510	515	505	515	134,400
2024-04-22	09:00:00	510	515	505	515	55,500
2024-04-19	09:00:00	525	525	515	515	44,200
2024-04-18	09:00:00	515	525	510	525	174,500
2024-04-17	09:00:00	520	520	515	520	101,000
2024-04-16	09:00:00	520	525	515	525	105,700
2024-04-05	09:00:00	520	525	515	525	54,900
2024-04-04	09:00:00	515	530	510	525	209,200
2024-04-03	09:00:00	515	520	510	520	53,600
2024-04-02	09:00:00	515	520	500	520	217,500
2024-04-01	09:00:00	525	525	515	520	255,800
2024-03-28	09:00:00	525	530	515	530	220,500
2024-03-27	09:00:00	525	530	510	530	381,000
2024-03-26	09:00:00	530	530	515	530	143,700
2024-03-25	09:00:00	530	530	515	530	245,200
2024-03-22	09:00:00	515	535	505	530	593,400
2024-03-21	09:00:00	525	535	494	535	963,800
2024-03-20	09:00:00	555	555	530	535	930,900
2024-03-19	09:00:00	555	560	515	560	919,400
2024-03-18	09:00:00	550	560	490	560	1,188,800
2024-03-15	09:00:00	675	680	560	560	23,629,900
2024-03-14	09:00:00	670	685	670	685	243,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	500	505	494	496	377,800
2024-04-28	00:00:00	500	520	492	505	802,300
2024-04-21	00:00:00	510	515	505	505	474,700
2024-04-14	00:00:00	520	525	510	515	425,400
2024-04-07	00:00:00	525	525	525	525	0
2024-03-31	00:00:00	525	530	500	525	791,000
2024-03-24	00:00:00	530	530	510	530	990,400
2024-03-17	00:00:00	550	560	490	530	4,596,300
2024-03-10	00:00:00	670	685	560	560	24,197,700
2024-03-03	00:00:00	700	700	660	680	2,895,600
2024-02-25	00:00:00	710	725	695	705	19,998,200
2024-02-18	00:00:00	730	765	715	725	19,044,800
2024-02-11	00:00:00	725	750	695	730	15,494,600
2024-02-04	00:00:00	750	760	735	735	13,345,200
2024-01-28	00:00:00	655	770	630	760	17,225,700
2024-01-21	00:00:00	710	720	655	660	8,226,600
2024-01-14	00:00:00	745	745	650	720	21,972,700
2024-01-07	00:00:00	670	770	650	755	58,038,500
2023-12-31	00:00:00	620	675	432	675	42,017,200
2023-12-24	00:00:00	620	620	620	620	0
2023-12-17	00:00:00	620	620	620	620	0
2023-12-10	00:00:00	620	620	620	620	0
2023-12-03	00:00:00	620	620	620	620	0
2023-11-26	00:00:00	630	630	600	620	968,395,300
2023-11-19	00:00:00	630	675	610	630	1,178,254,400
2023-11-12	00:00:00	590	635	580	635	1,245,182,800
2023-11-05	00:00:00	575	605	575	595	1,256,279,600
2023-10-29	00:00:00	575	585	530	580	1,309,167,300
2023-10-22	00:00:00	555	575	530	575	1,405,936,400
2023-10-15	00:00:00	590	615	550	555	1,272,196,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	505	505	494	496	795,000
2024-03-31	00:00:00	525	530	492	515	2,076,200
2024-02-29	00:00:00	700	710	490	530	37,331,800
2024-01-31	00:00:00	730	770	695	710	73,990,200
2023-12-31	00:00:00	620	770	432	740	136,721,500
2023-11-30	00:00:00	620	620	620	620	0
2023-10-31	00:00:00	555	675	530	620	5,424,772,900
2023-09-30	00:00:00	570	620	530	555	5,022,687,500
2023-08-31	00:00:00	635	635	565	575	35,149,300
2023-07-31	00:00:00	665	680	625	635	67,958,300
2023-06-30	00:00:00	670	695	655	665	91,332,800
2023-05-31	00:00:00	685	690	640	675	94,398,300
2023-04-30	00:00:00	675	700	660	685	139,217,300
2023-03-31	00:00:00	700	700	665	675	43,589,400
2023-02-28	00:00:00	685	700	675	700	46,895,200
2023-01-31	00:00:00	710	710	700	705	36,633,000
2022-12-31	00:00:00	720	755	685	730	4,977,396,300
2022-11-30	00:00:00	740	765	700	720	5,786,428,900
2022-10-31	00:00:00	760	785	725	740	4,325,620,300
2022-09-30	00:00:00	775	815	735	760	3,022,241,300
2022-08-31	00:00:00	860	895	730	775	3,186,293,000
2022-07-31	00:00:00	805	915	785	860	3,008,891,700
2022-06-30	00:00:00	700	815	675	805	148,746,400
2022-05-31	00:00:00	585	705	560	700	131,492,600
2022-04-30	00:00:00	580	600	560	585	20,089,800
2022-03-31	00:00:00	575	590	550	580	28,455,500
2022-02-28	00:00:00	550	590	540	575	37,761,000
2022-01-31	00:00:00	545	575	535	550	33,933,200
2021-12-31	00:00:00	530	570	510	545	39,683,700
2021-11-30	00:00:00	498	545	494	530	73,810,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	505	505	494	496	795,000
2024-03-31	00:00:00	525	530	492	515	2,076,200
2024-02-29	00:00:00	700	710	490	530	37,331,800
2024-01-31	00:00:00	730	770	490	515	113,398,200
2023-12-31	00:00:00	620	770	432	530	248,043,500
2023-11-30	00:00:00	620	770	432	710	210,711,700
2023-10-31	00:00:00	555	770	432	740	5,561,494,400
2023-09-30	00:00:00	570	675	530	620	10,447,460,400
2023-08-31	00:00:00	635	675	530	620	10,482,609,700
2023-07-31	00:00:00	665	680	530	555	5,125,795,100
2023-06-30	00:00:00	670	695	565	575	194,440,400
2023-05-31	00:00:00	685	695	625	635	253,689,400
2023-04-30	00:00:00	685	695	640	665	185,731,100
2023-03-31	00:00:00	675	700	640	675	233,615,600
2023-02-28	00:00:00	695	715	660	685	342,225,500
2023-01-31	00:00:00	705	715	665	675	494,796,500
2022-10-31	00:00:00	760	785	685	730	15,089,445,500
2022-07-31	00:00:00	805	915	730	760	9,217,426,000
2022-04-30	00:00:00	580	815	560	805	300,328,800
2022-01-31	00:00:00	545	590	535	580	100,149,700
2021-10-31	00:00:00	420	570	410	545	214,073,600
2021-07-31	00:00:00	400	550	366	420	2,515,827,000
2021-04-30	00:00:00	378	430	376	402	8,642,600
2021-01-31	00:00:00	432	432	374	378	52,233,700

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters