Informasi Saham CMNP PT Citra Marga Nusaphala Persada Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	13,000,951,133,400	13,259,313,250,820	13,116,072,987,550
101	Enterprises Value Revenue Ratio	5	2	3	10
102	Enterprises Value E B I T D A Ratio	8	8	8	42
40001	Market Cap	10	8,427,163,237,400	9,051,606,179,820	11,903,308,193,550
14008	Pe Ratio	14	8	8	12
14010	Ps Ratio	18	1	2	2
14012	Pb Ratio	32	1	1	1

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	13,000,951,133,400	13,259,313,250,820	11,358,777,541,860	11,215,832,311,160	10,670,412,257,980	13,116,072,987,550
101	Enterprises Value Revenue Ratio	5	2	3	2	2	2	10
102	Enterprises Value E B I T D A Ratio	8	8	8	8	8	9	42
40001	Market Cap	10	8,427,163,237,400	9,051,606,179,820	8,399,072,542,860	9,349,721,646,160	9,457,647,463,980	11,903,308,193,550
14008	Pe Ratio	14	8	8	9	10	10	12
14010	Ps Ratio	18	1	2	1	2	2	2
14012	Pb Ratio	32	1	1	1	1	1	1

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	1,716,196,297,000	355,053,257,000	1,225,590,209,000	1,111,503,190,000	882,227,353,000
20304	Write Off	16,278,340,000	16,278,340,000	0	621,499,000	0
20091	Net Income	1,022,964,510,000	98,423,260,000	914,461,645,000	737,587,843,000	448,129,359,000
29004	Basic E P S	188	188	168	136	118
20190	E B I T D A	1,729,817,639,000	359,435,004,000	1,239,343,766,000	1,123,061,564,000	893,461,618,000
20046	Gross Profit	1,886,088,356,000	455,458,672,000	1,405,527,625,000	1,127,280,233,000	910,968,763,000
29009	Diluted E P S	188	188	168	136	118
20136	Pretax Income	1,399,639,814,000	246,896,052,000	1,133,239,207,000	911,948,704,000	502,238,129,000
20145	Tax Provision	344,137,199,000	161,971,358,000	198,653,096,000	202,611,316,000	127,138,029,000
20100	Total Revenue	7,649,712,092,000	4,472,565,609,000	4,463,597,398,000	4,437,589,419,000	2,588,528,412,000
20164	Total Expenses	5,923,487,760,000	4,074,889,759,000	3,239,145,441,000	3,451,609,210,000	1,808,379,600,000
20013	Cost Of Revenue	5,763,623,736,000	4,017,106,937,000	3,058,069,773,000	3,310,309,186,000	1,677,559,649,000
20177	Interest Income	10,263,954,000	-41,801,461,000	23,699,507,000	108,608,019,000	131,334,294,000
20057	Interest Expense	316,556,483,000	108,157,205,000	92,351,002,000	199,554,486,000	379,989,224,000
20109	Operating Income	1,726,224,332,000	397,675,850,000	1,224,451,957,000	985,980,209,000	780,148,812,000
20316	Normalized Income	1,032,494,465,228	109,161,144,040	913,372,198,749	735,506,403,253	430,649,051,155
20108	Operating Expense	159,864,024,000	57,782,822,000	181,075,668,000	141,300,024,000	130,819,951,000
20112	Operating Revenue	7,649,712,092,000	4,472,565,609,000	4,463,597,398,000	4,437,589,419,000	2,588,528,412,000
20087	Minority Interests	-32,538,105,000	13,498,566,000	-20,124,466,000	28,250,455,000	73,029,259,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-306,451,632,000	-149,966,996,000	-68,773,058,000	-91,243,959,000	-250,152,575,000
20416	Total Unusual Items	-12,637,112,000	-13,766,518,000	1,321,016,000	2,675,971,000	23,405,158,000
29010	Basic Average Shares	5,436,293,000	5,436,293,000	5,434,525,000	5,431,500,000	3,784,513,000
20269	Other Special Charges	-3,641,228,000	-2,511,822,000	-1,321,016,000	-3,297,470,000	-23,405,158,000
20287	Rent And Landing Fees	3,574,424,000	876,390,000	270,260,000	270,260,000	2,929,372,000
29011	Diluted Average Shares	5,436,479,508	5,436,293,000	5,434,525,000	5,431,500,000	3,784,513,000
20420	Normalized E B I T D A	1,742,454,751,000	373,201,522,000	1,238,022,750,000	1,120,385,593,000	870,056,460,000
20162	Special Income Charges	-12,637,112,000	-13,766,518,000	1,321,016,000	2,675,971,000	23,405,158,000
20315	Reconciled Depreciation	13,621,342,000	4,381,747,000	13,753,557,000	11,558,374,000	11,234,265,000
20312	Other Operating Expenses	17,919,777,000	11,635,680,000	36,755,663,000	14,618,245,000	14,233,535,000
20368	Total Other Finance Cost	159,103,000	8,330,000	121,563,000	297,492,000	1,497,645,000
20440	Rent Expense Supplemental	3,574,424,000	-8,299,006,000	875,748,000	408,260,000	4,829,931,000
20314	Reconciled Cost Of Revenue	5,763,623,736,000	4,017,106,937,000	3,058,069,773,000	3,310,309,186,000	1,677,559,649,000
20419	Tax Effect Of Unusual Items	-3,107,156,772	-3,028,633,960	231,569,749	594,531,253	5,924,850,155
20018	Depreciation Income Statement	13,621,342,000	4,381,747,000	13,753,557,000	11,558,374,000	11,234,265,000
20075	Interest Income Non Operating	10,263,954,000	-41,801,461,000	23,699,507,000	108,608,019,000	131,334,294,000
20158	Selling And Marketing Expense	873,992,000	313,787,000	1,009,026,000	1,113,932,000	1,145,962,000
20064	Interest Expense Non Operating	316,556,483,000	108,157,205,000	92,351,002,000	199,554,486,000	379,989,224,000
20093	Net Income Common Stockholders	1,022,964,510,000	98,423,260,000	914,461,645,000	737,587,843,000	448,129,359,000
20094	Net Income Continuous Operations	1,055,502,615,000	84,924,694,000	934,586,111,000	709,337,388,000	375,100,100,000
20045	General And Administrative Expense	40,424,009,000	7,887,089,000	66,114,861,000	56,565,456,000	45,149,500,000
20159	Selling General And Administration	41,298,001,000	8,200,876,000	67,123,887,000	57,679,388,000	46,295,462,000
20435	Total Operating Income As Reported	1,727,417,346,000	398,071,793,000	1,245,826,653,000	987,264,487,000	784,710,578,000
20412	Other Non Operating Income Expenses	-71,980,776,000	-55,651,453,000	-30,374,818,000	36,260,292,000	-16,740,803,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,022,964,510,000	98,423,260,000	914,461,645,000	737,587,843,000	448,129,359,000
20417	Total Unusual Items Excluding Goodwill	-12,637,112,000	-13,766,518,000	1,321,016,000	2,675,971,000	23,405,158,000
20077	Net Non Operating Interest Income Expense	-306,451,632,000	-149,966,996,000	-68,773,058,000	-91,243,959,000	-250,152,575,000
20346	Net Income Including Noncontrolling Interests	1,055,502,615,000	84,924,694,000	934,586,111,000	709,337,388,000	375,100,100,000
20019	Depreciation And Amortization In Income Statement	13,621,342,000	4,381,747,000	13,753,557,000	11,558,374,000	11,234,265,000
20309	Net Income From Continuing And Discontinued Operation	1,022,964,510,000	98,423,260,000	914,461,645,000	737,587,843,000	448,129,359,000
20331	Net Income From Continuing Operation Net Minority Interest	1,022,964,510,000	98,423,260,000	914,461,645,000	737,587,843,000	448,129,359,000

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	1,716,196,297,000	355,053,257,000	597,450,548,000	390,302,770,000	373,389,722,000	1,225,590,209,000	1,111,503,190,000	882,227,353,000
20304	Write Off	16,278,340,000	16,278,340,000	0	0	0	0	621,499,000	0
20091	Net Income	1,022,964,510,000	98,423,260,000	430,964,258,000	240,238,094,000	253,338,898,000	914,461,645,000	737,587,843,000	448,129,359,000
29004	Basic E P S	188	188	204	0	47	168	136	118
20190	E B I T D A	1,729,817,639,000	359,435,004,000	600,553,375,000	390,302,770,000	380,777,807,000	1,239,343,766,000	1,123,061,564,000	893,461,618,000
20046	Gross Profit	1,886,088,356,000	455,458,672,000	588,020,499,000	427,796,209,000	414,812,976,000	1,405,527,625,000	1,127,280,233,000	910,968,763,000
29009	Diluted E P S	188	188	204	0	47	168	136	118
20136	Pretax Income	1,399,639,814,000	246,896,052,000	497,140,033,000	335,668,009,000	319,935,720,000	1,133,239,207,000	911,948,704,000	502,238,129,000
20145	Tax Provision	344,137,199,000	161,971,358,000	72,825,848,000	56,190,373,000	53,149,620,000	198,653,096,000	202,611,316,000	127,138,029,000
20100	Total Revenue	7,649,712,092,000	4,472,565,609,000	17,832,529,000	1,558,493,837,000	1,600,820,117,000	4,463,597,398,000	4,437,589,419,000	2,588,528,412,000
20164	Total Expenses	5,923,487,760,000	4,074,889,759,000	-558,127,571,000	1,166,404,950,000	1,240,320,622,000	3,239,145,441,000	3,451,609,210,000	1,808,379,600,000
20013	Cost Of Revenue	5,763,623,736,000	4,017,106,937,000	-570,187,970,000	1,130,697,627,000	1,186,007,142,000	3,058,069,773,000	3,310,309,186,000	1,677,559,649,000
20177	Interest Income	10,263,954,000	-41,801,461,000	22,966,325,000	15,206,980,000	13,892,110,000	23,699,507,000	108,608,019,000	131,334,294,000
20057	Interest Expense	316,556,483,000	108,157,205,000	100,310,515,000	54,634,761,000	53,454,002,000	92,351,002,000	199,554,486,000	379,989,224,000
20109	Operating Income	1,726,224,332,000	397,675,850,000	575,960,100,000	392,088,886,000	360,499,496,000	1,224,451,957,000	985,980,209,000	780,148,812,000
20316	Normalized Income	1,032,494,465,228	109,161,144,040	430,389,269,386	240,059,870,686	253,137,371,485	913,372,198,749	735,506,403,253	430,649,051,155
20108	Operating Expense	159,864,024,000	57,782,822,000	12,060,399,000	35,707,323,000	54,313,480,000	181,075,668,000	141,300,024,000	130,819,951,000
20112	Operating Revenue	7,649,712,092,000	4,472,565,609,000	17,832,529,000	1,558,493,837,000	1,600,820,117,000	4,463,597,398,000	4,437,589,419,000	2,588,528,412,000
20087	Minority Interests	-32,538,105,000	13,498,566,000	6,650,073,000	-39,239,542,000	-13,447,202,000	-20,124,466,000	28,250,455,000	73,029,259,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-306,451,632,000	-149,966,996,000	-76,846,720,000	-39,911,728,000	-39,726,188,000	-68,773,058,000	-91,243,959,000	-250,152,575,000
20416	Total Unusual Items	-12,637,112,000	-13,766,518,000	673,675,000	214,056,000	241,675,000	1,321,016,000	2,675,971,000	23,405,158,000
29010	Basic Average Shares	5,436,293,000	5,436,293,000	5,435,450,500	0	5,435,301,000	5,434,525,000	5,431,500,000	3,784,513,000
20269	Other Special Charges	-3,641,228,000	-2,511,822,000	-673,675,000	-214,056,000	-241,675,000	-1,321,016,000	-3,297,470,000	-23,405,158,000
20287	Rent And Landing Fees	3,574,424,000	876,390,000	1,100,637,000	0	0	270,260,000	270,260,000	2,929,372,000
29011	Diluted Average Shares	5,436,479,508	5,436,293,000	5,436,292,908	0	5,435,301,000	5,434,525,000	5,431,500,000	3,784,513,000
20420	Normalized E B I T D A	1,742,454,751,000	373,201,522,000	599,879,700,000	390,088,714,000	380,536,132,000	1,238,022,750,000	1,120,385,593,000	870,056,460,000
20162	Special Income Charges	-12,637,112,000	-13,766,518,000	673,675,000	214,056,000	241,675,000	1,321,016,000	2,675,971,000	23,405,158,000
20315	Reconciled Depreciation	13,621,342,000	4,381,747,000	3,102,827,000	-1,251,317,000	7,388,085,000	13,753,557,000	11,558,374,000	11,234,265,000
20312	Other Operating Expenses	17,919,777,000	11,635,680,000	-768,657,000	-3,289,891,000	10,342,645,000	36,755,663,000	14,618,245,000	14,233,535,000
20368	Total Other Finance Cost	159,103,000	8,330,000	-497,470,000	483,947,000	164,296,000	121,563,000	297,492,000	1,497,645,000
20440	Rent Expense Supplemental	3,574,424,000	-8,299,006,000	8,798,762,000	0	0	875,748,000	408,260,000	4,829,931,000
20314	Reconciled Cost Of Revenue	5,763,623,736,000	4,017,106,937,000	-570,187,970,000	1,130,697,627,000	1,186,007,142,000	3,058,069,773,000	3,310,309,186,000	1,677,559,649,000
20419	Tax Effect Of Unusual Items	-3,107,156,772	-3,028,633,960	98,686,386	35,832,686	40,148,485	231,569,749	594,531,253	5,924,850,155
20018	Depreciation Income Statement	13,621,342,000	4,381,747,000	3,102,827,000	-1,251,317,000	7,388,085,000	13,753,557,000	11,558,374,000	11,234,265,000
20075	Interest Income Non Operating	10,263,954,000	-41,801,461,000	22,966,325,000	15,206,980,000	13,892,110,000	23,699,507,000	108,608,019,000	131,334,294,000
20158	Selling And Marketing Expense	873,992,000	313,787,000	184,999,000	148,486,000	226,720,000	1,009,026,000	1,113,932,000	1,145,962,000
20064	Interest Expense Non Operating	316,556,483,000	108,157,205,000	100,310,515,000	54,634,761,000	53,454,002,000	92,351,002,000	199,554,486,000	379,989,224,000
20093	Net Income Common Stockholders	1,022,964,510,000	98,423,260,000	430,964,258,000	240,238,094,000	253,338,898,000	914,461,645,000	737,587,843,000	448,129,359,000
20094	Net Income Continuous Operations	1,055,502,615,000	84,924,694,000	424,314,185,000	279,477,636,000	266,786,100,000	934,586,111,000	709,337,388,000	375,100,100,000
20045	General And Administrative Expense	40,424,009,000	7,887,089,000	6,348,744,000	14,142,836,000	12,045,340,000	66,114,861,000	56,565,456,000	45,149,500,000
20159	Selling General And Administration	41,298,001,000	8,200,876,000	6,533,743,000	14,291,322,000	12,272,060,000	67,123,887,000	57,679,388,000	46,295,462,000
20435	Total Operating Income As Reported	1,727,417,346,000	398,071,793,000	576,757,171,000	391,855,058,000	360,733,324,000	1,245,826,653,000	987,264,487,000	784,710,578,000
20412	Other Non Operating Income Expenses	-71,980,776,000	-55,651,453,000	-1,498,146,000	-15,439,034,000	607,857,000	-30,374,818,000	36,260,292,000	-16,740,803,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,022,964,510,000	98,423,260,000	430,964,258,000	240,238,094,000	253,338,898,000	914,461,645,000	737,587,843,000	448,129,359,000
20417	Total Unusual Items Excluding Goodwill	-12,637,112,000	-13,766,518,000	673,675,000	214,056,000	241,675,000	1,321,016,000	2,675,971,000	23,405,158,000
20077	Net Non Operating Interest Income Expense	-306,451,632,000	-149,966,996,000	-76,846,720,000	-39,911,728,000	-39,726,188,000	-68,773,058,000	-91,243,959,000	-250,152,575,000
20346	Net Income Including Noncontrolling Interests	1,055,502,615,000	84,924,694,000	424,314,185,000	279,477,636,000	266,786,100,000	934,586,111,000	709,337,388,000	375,100,100,000
20019	Depreciation And Amortization In Income Statement	13,621,342,000	4,381,747,000	3,102,827,000	-1,251,317,000	7,388,085,000	13,753,557,000	11,558,374,000	11,234,265,000
20309	Net Income From Continuing And Discontinued Operation	1,022,964,510,000	98,423,260,000	430,964,258,000	240,238,094,000	253,338,898,000	914,461,645,000	737,587,843,000	448,129,359,000
20331	Net Income From Continuing Operation Net Minority Interest	1,022,964,510,000	98,423,260,000	430,964,258,000	240,238,094,000	253,338,898,000	914,461,645,000	737,587,843,000	448,129,359,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	5,227,314,671,000	2,488,612,506,000	499,640,289,000	1,386,940,021,000
23165	Payables	2,012,937,558,000	2,839,817,903,000	2,557,950,339,000	1,197,447,849,000
23139	Net P P E	255,480,253,000	201,554,352,000	205,690,139,000	206,664,212,000
23351	Properties	0	0	0	0
23386	Total Debt	5,387,488,581,000	2,846,895,034,000	1,586,636,913,000	5,150,050,821,000
23100	Gross P P E	561,775,087,000	470,802,392,000	436,109,615,000	416,083,920,000
23038	Common Stock	2,718,239,755,000	2,717,650,323,000	2,715,979,313,000	2,715,623,958,000
23045	Current Debt	1,115,117,780,000	427,552,465,000	513,274,914,000	1,051,522,407,000
23532	Share Issued	5,436,479,508	5,435,300,645	5,431,958,625	5,431,247,916
23220	Total Assets	21,575,964,536,000	18,386,596,160,000	15,445,908,289,000	16,497,923,247,000
23027	Capital Stock	2,718,239,755,000	2,717,650,323,000	2,715,979,313,000	2,715,623,958,000
23382	Other Payable	1,568,793,346,000	2,448,297,709,000	2,291,337,942,000	1,069,082,044,000
23028	Cash Financial	73,765,931,000	39,876,301,000	63,651,773,000	742,750,534,000
23123	Long Term Debt	4,270,897,576,000	2,417,985,264,000	1,071,570,419,000	4,098,528,414,000
23179	Prepaid Assets	13,981,969,000	84,296,072,000	69,788,885,000	48,902,985,000
23385	Working Capital	-2,209,698,251,000	-2,141,591,301,000	-1,204,262,168,000	3,252,048,378,000
23000	Accounts Payable	368,099,357,000	212,766,098,000	143,099,959,000	97,536,728,000
23029	Cash Equivalents	84,934,754,000	317,048,922,000	1,021,553,271,000	3,020,360,266,000
23245	Invested Capital	16,847,670,857,000	13,280,443,649,000	11,202,195,235,000	14,100,455,094,000
23132	Minority Interest	1,549,493,087,000	1,331,043,763,000	971,126,545,000	858,790,036,000
23342	Other Receivables	460,762,935,000	839,957,919,000	1,123,483,874,000	1,918,178,323,000
23204	Retained Earnings	5,690,493,153,000	4,691,159,688,000	3,790,400,340,000	3,061,766,506,000
23217	Total Tax Payable	76,044,855,000	178,754,096,000	123,512,438,000	30,829,077,000
23352	Current Provisions	34,240,000,000	33,496,500,000	27,893,500,000	30,024,126,000
23001	Accounts Receivable	14,049,453,000	4,214,709,000	35,866,080,000	82,554,564,000
23280	Common Stock Equity	11,461,655,501,000	10,434,905,920,000	9,617,349,902,000	8,950,404,273,000
23403	Net Tangible Assets	-7,065,269,089,000	-4,120,050,772,000	-1,482,798,184,000	156,057,514,000
23215	Stockholders Equity	11,461,655,501,000	10,434,905,920,000	9,617,349,902,000	8,950,404,273,000
23383	Tangible Book Value	-7,065,269,089,000	-4,120,050,772,000	-1,482,798,184,000	156,057,514,000
23353	Long Term Provisions	76,949,182,000	52,444,410,000	49,966,323,000	0
23374	Total Capitalization	15,732,553,077,000	12,852,891,184,000	10,688,920,321,000	13,048,932,687,000
23312	Land And Improvements	65,250,698,000	55,170,883,000	55,170,883,000	55,170,883,000
23393	Ordinary Shares Number	5,436,479,508	5,435,300,645	5,431,958,625	5,431,247,916
23155	Other Intangible Assets	18,526,924,590,000	14,554,956,692,000	11,100,148,086,000	8,794,346,759,000
23008	Accumulated Depreciation	-306,294,834,000	-269,248,040,000	-230,419,476,000	-209,419,708,000
23282	Construction In Progress	63,870,019,000	0	1,070,446,000	0
23380	Capital Lease Obligations	1,473,225,000	1,357,305,000	1,791,580,000	0
23030	Cash And Cash Equivalents	158,700,685,000	356,925,223,000	1,085,205,044,000	3,763,110,800,000
23262	Gross Accounts Receivable	32,423,961,000	19,913,867,000	36,415,522,000	94,354,258,000
23012	Additional Paid In Capital	2,735,901,253,000	2,735,335,399,000	2,773,392,589,000	2,833,106,498,000
23275	Buildings And Improvements	78,350,612,000	78,959,430,000	78,966,550,000	78,751,525,000
23126	Long Term Equity Investment	530,310,781,000	512,605,673,000	520,262,423,000	517,472,513,000
23062	Non Current Deferred Revenue	17,388,723,000	29,181,390,000	16,254,480,000	0
23163	Other Short Term Investments	655,000,000,000	644,434,021,000	160,679,452,000	0
23020	Available For Sale Securities	31,373,190,000	28,477,012,000	108,169,092,000	123,282,069,000
23319	Machinery Furniture Equipment	354,303,758,000	336,672,079,000	300,901,736,000	282,161,512,000
23048	Current Capital Lease Obligation	1,473,225,000	486,627,000	405,715,000	0
23127	Long Term Capital Lease Obligation	0	870,678,000	1,385,865,000	0
23098	Goodwill And Other Intangible Assets	18,526,924,590,000	14,554,956,692,000	11,100,148,086,000	8,794,346,759,000
23261	Total Equity Gross Minority Interest	13,011,148,588,000	11,765,949,683,000	10,588,476,447,000	9,809,194,309,000
23067	Non Current Deferred Taxes Liabilities	62,199,280,000	42,377,666,000	36,682,835,000	21,574,858,000
23259	Total Liabilities Net Minority Interest	8,564,815,948,000	6,620,646,477,000	4,857,431,842,000	6,688,728,938,000
23046	Current Debt And Capital Lease Obligation	1,116,591,005,000	428,039,092,000	513,680,629,000	1,051,522,407,000
23266	Allowance For Doubtful Accounts Receivable	-18,374,508,000	-15,699,158,000	-549,442,000	-11,799,694,000
23124	Long Term Debt And Capital Lease Obligation	4,270,897,576,000	2,418,855,942,000	1,072,956,284,000	4,098,528,414,000
23344	Non Current Pension And Other Postretirement Benefit Plans	2,406,488,000	1,969,259,000	2,286,417,000	7,544,180,000

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	5,227,314,671,000	4,374,429,606,000	3,902,400,015,000	2,458,635,094,000	2,488,612,506,000	499,640,289,000	1,386,940,021,000
23165	Payables	2,012,937,558,000	3,005,467,532,000	2,720,007,102,000	2,971,418,567,000	2,839,817,903,000	2,557,950,339,000	1,197,447,849,000
23139	Net P P E	255,480,253,000	259,175,959,000	265,709,952,000	281,621,675,000	201,554,352,000	205,690,139,000	206,664,212,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	5,387,488,581,000	4,801,577,039,000	4,479,968,623,000	3,006,951,953,000	2,846,895,034,000	1,586,636,913,000	5,150,050,821,000
23100	Gross P P E	561,775,087,000	555,390,941,000	556,004,639,000	574,784,237,000	470,802,392,000	436,109,615,000	416,083,920,000
23038	Common Stock	2,718,239,755,000	2,718,146,454,000	2,717,942,339,000	2,717,714,789,000	2,717,650,323,000	2,715,979,313,000	2,715,623,958,000
23045	Current Debt	1,115,117,780,000	70,546,431,000	459,749,591,000	436,001,295,000	427,552,465,000	513,274,914,000	1,051,522,407,000
23532	Share Issued	5,436,479,508	5,436,292,908	5,435,884,678	5,435,429,577	5,435,300,645	5,431,958,625	5,431,247,916
23220	Total Assets	21,575,964,536,000	21,935,414,789,000	20,577,993,590,000	19,181,540,199,000	18,386,596,160,000	15,445,908,289,000	16,497,923,247,000
23027	Capital Stock	2,718,239,755,000	2,718,146,454,000	2,717,942,339,000	2,717,714,789,000	2,717,650,323,000	2,715,979,313,000	2,715,623,958,000
23382	Other Payable	1,568,793,346,000	2,482,877,140,000	2,288,743,922,000	2,300,832,317,000	2,448,297,709,000	2,291,337,942,000	1,069,082,044,000
23028	Cash Financial	73,765,931,000	73,680,968,000	78,378,624,000	55,435,586,000	39,876,301,000	63,651,773,000	742,750,534,000
23123	Long Term Debt	4,270,897,576,000	4,729,753,143,000	4,018,914,048,000	2,564,475,087,000	2,417,985,264,000	1,071,570,419,000	4,098,528,414,000
23179	Prepaid Assets	13,981,969,000	170,685,587,000	164,356,077,000	99,295,317,000	84,296,072,000	69,788,885,000	48,902,985,000
23385	Working Capital	-2,209,698,251,000	-2,099,489,370,000	-1,259,676,790,000	-2,187,085,349,000	-2,141,591,301,000	-1,204,262,168,000	3,252,048,378,000
23000	Accounts Payable	368,099,357,000	376,533,377,000	310,962,003,000	511,912,636,000	212,766,098,000	143,099,959,000	97,536,728,000
23029	Cash Equivalents	84,934,754,000	352,189,000,000	497,885,000,000	486,405,702,000	317,048,922,000	1,021,553,271,000	3,020,360,266,000
23245	Invested Capital	16,847,670,857,000	16,162,235,419,000	15,408,729,820,000	13,689,352,952,000	13,280,443,649,000	11,202,195,235,000	14,100,455,094,000
23132	Minority Interest	1,549,493,087,000	1,562,973,486,000	1,558,730,507,000	1,519,490,965,000	1,331,043,763,000	971,126,545,000	858,790,036,000
23342	Other Receivables	460,762,935,000	1,170,264,081,000	982,448,164,000	827,171,308,000	839,957,919,000	1,123,483,874,000	1,918,178,323,000
23204	Retained Earnings	5,690,493,153,000	5,593,852,484,000	5,162,382,828,000	4,945,003,985,000	4,691,159,688,000	3,790,400,340,000	3,061,766,506,000
23217	Total Tax Payable	76,044,855,000	146,057,015,000	120,301,177,000	158,673,614,000	178,754,096,000	123,512,438,000	30,829,077,000
23352	Current Provisions	34,240,000,000	37,789,325,000	36,716,119,000	36,716,119,000	33,496,500,000	27,893,500,000	30,024,126,000
23001	Accounts Receivable	14,049,453,000	112,292,451,000	6,704,060,000	12,512,215,000	4,214,709,000	35,866,080,000	82,554,564,000
23280	Common Stock Equity	11,461,655,501,000	11,361,935,845,000	10,930,066,181,000	10,688,876,570,000	10,434,905,920,000	9,617,349,902,000	8,950,404,273,000
23403	Net Tangible Assets	-7,065,269,089,000	-6,733,499,485,000	-5,080,325,730,000	-4,502,823,827,000	-4,120,050,772,000	-1,482,798,184,000	156,057,514,000
23215	Stockholders Equity	11,461,655,501,000	11,361,935,845,000	10,930,066,181,000	10,688,876,570,000	10,434,905,920,000	9,617,349,902,000	8,950,404,273,000
23383	Tangible Book Value	-7,065,269,089,000	-6,733,499,485,000	-5,080,325,730,000	-4,502,823,827,000	-4,120,050,772,000	-1,482,798,184,000	156,057,514,000
23353	Long Term Provisions	76,949,182,000	52,981,014,000	54,054,220,000	54,054,220,000	52,444,410,000	49,966,323,000	0
23374	Total Capitalization	15,732,553,077,000	16,091,688,988,000	14,948,980,229,000	13,253,351,657,000	12,852,891,184,000	10,688,920,321,000	13,048,932,687,000
23312	Land And Improvements	65,250,698,000	62,999,862,000	62,999,862,000	68,672,137,000	55,170,883,000	55,170,883,000	55,170,883,000
23393	Ordinary Shares Number	5,436,479,508	5,436,292,908	5,435,884,678	5,435,429,577	5,435,300,645	5,431,958,625	5,431,247,916
23155	Other Intangible Assets	18,526,924,590,000	18,095,435,330,000	16,010,391,911,000	15,191,700,397,000	14,554,956,692,000	11,100,148,086,000	8,794,346,759,000
23008	Accumulated Depreciation	-306,294,834,000	-296,214,982,000	-290,294,687,000	-293,162,562,000	-269,248,040,000	-230,419,476,000	-209,419,708,000
23282	Construction In Progress	63,870,019,000	66,075,357,000	67,371,911,000	69,764,625,000	0	1,070,446,000	0
23380	Capital Lease Obligations	1,473,225,000	1,277,465,000	1,304,984,000	6,475,571,000	1,357,305,000	1,791,580,000	0
23030	Cash And Cash Equivalents	158,700,685,000	425,869,968,000	576,263,624,000	541,841,288,000	356,925,223,000	1,085,205,044,000	3,763,110,800,000
23262	Gross Accounts Receivable	32,423,961,000	127,991,609,000	22,403,218,000	28,211,373,000	19,913,867,000	36,415,522,000	94,354,258,000
23012	Additional Paid In Capital	2,735,901,253,000	2,735,811,745,000	2,735,615,852,000	2,735,397,286,000	2,735,335,399,000	2,773,392,589,000	2,833,106,498,000
23275	Buildings And Improvements	78,350,612,000	79,166,167,000	79,101,500,000	78,983,090,000	78,959,430,000	78,966,550,000	78,751,525,000
23126	Long Term Equity Investment	530,310,781,000	510,021,520,000	510,882,904,000	511,457,175,000	512,605,673,000	520,262,423,000	517,472,513,000
23062	Non Current Deferred Revenue	17,388,723,000	31,210,774,000	32,876,657,000	34,561,555,000	29,181,390,000	16,254,480,000	0
23163	Other Short Term Investments	655,000,000,000	168,000,000,000	944,000,000,000	599,000,000,000	644,434,021,000	160,679,452,000	0
23020	Available For Sale Securities	31,373,190,000	28,477,012,000	28,477,012,000	28,477,012,000	28,477,012,000	108,169,092,000	123,282,069,000
23319	Machinery Furniture Equipment	354,303,758,000	347,149,555,000	346,531,366,000	357,364,385,000	336,672,079,000	300,901,736,000	282,161,512,000
23048	Current Capital Lease Obligation	1,473,225,000	486,627,000	486,627,000	2,321,650,000	486,627,000	405,715,000	0
23127	Long Term Capital Lease Obligation	0	790,838,000	818,357,000	4,153,921,000	870,678,000	1,385,865,000	0
23098	Goodwill And Other Intangible Assets	18,526,924,590,000	18,095,435,330,000	16,010,391,911,000	15,191,700,397,000	14,554,956,692,000	11,100,148,086,000	8,794,346,759,000
23261	Total Equity Gross Minority Interest	13,011,148,588,000	12,924,909,331,000	12,488,796,688,000	12,208,367,535,000	11,765,949,683,000	10,588,476,447,000	9,809,194,309,000
23067	Non Current Deferred Taxes Liabilities	62,199,280,000	42,377,665,000	42,377,665,000	42,377,666,000	42,377,666,000	36,682,835,000	21,574,858,000
23259	Total Liabilities Net Minority Interest	8,564,815,948,000	9,010,505,458,000	8,089,196,902,000	6,973,172,664,000	6,620,646,477,000	4,857,431,842,000	6,688,728,938,000
23046	Current Debt And Capital Lease Obligation	1,116,591,005,000	71,033,058,000	460,236,218,000	438,322,945,000	428,039,092,000	513,680,629,000	1,051,522,407,000
23266	Allowance For Doubtful Accounts Receivable	-18,374,508,000	-15,699,158,000	-15,699,158,000	-15,699,158,000	-15,699,158,000	-549,442,000	-11,799,694,000
23124	Long Term Debt And Capital Lease Obligation	4,270,897,576,000	4,730,543,981,000	4,019,732,405,000	2,568,629,008,000	2,418,855,942,000	1,072,956,284,000	4,098,528,414,000
23344	Non Current Pension And Other Postretirement Benefit Plans	2,406,488,000	2,392,001,000	2,308,675,000	2,246,171,000	1,969,259,000	2,286,417,000	7,544,180,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	78,591,000	78,591,000	1,893,436,000	2,450,700,000	2,960,090,000
26185	Free Cash Flow	-3,155,105,953,000	-487,442,946,000	-2,085,507,553,000	181,139,806,000	-393,927,613,000
26027	Changes In Cash	-196,849,496,000	-267,330,255,000	-731,237,949,000	-2,682,112,996,000	883,431,556,000
26182	Issuance Of Debt	3,012,549,999,000	602,208,166,000	2,213,153,704,000	628,345,289,000	1,214,636,482,000
26016	End Cash Position	158,700,685,000	158,700,685,000	356,925,223,000	1,085,205,044,000	3,763,110,800,000
26112	Purchase Of P P E	-22,379,137,000	-3,865,946,000	-22,655,111,000	-28,659,876,000	-26,574,497,000
26183	Repayment Of Debt	-492,643,480,000	9,499,999,000	-978,237,495,000	-4,245,496,327,000	-2,116,226,322,000
26125	Sale Of Investment	0	0	0	0	0
26005	Capital Expenditure	-4,498,112,602,000	-672,956,908,000	-3,331,024,217,000	-1,167,966,130,000	-722,455,601,000
26012	Financing Cash Flow	2,705,048,796,000	615,522,475,000	1,537,757,114,000	-3,536,533,963,000	641,639,389,000
26013	Investing Cash Flow	-4,244,904,941,000	-1,068,366,692,000	-3,514,511,727,000	-494,684,969,000	-86,735,821,000
26115	Purchase Of Business	0	0	0	-29,914,110,000	-233,027,152,000
26098	Common Stock Issuance	1,155,286,000	182,808,000	3,275,180,000	696,495,000	1,390,158,551,000
26110	Purchase Of Investment	-12,000,000,000	2,668,300,000,000	-483,000,000,000	-160,000,000,000	0
26015	Beginning Cash Position	356,925,223,000	425,869,968,000	1,085,205,044,000	3,763,110,800,000	2,909,631,916,000
26223	Classesof Cash Payments	-1,430,710,470,000	-512,750,817,000	-1,172,544,149,000	-417,428,686,000	-1,923,243,618,000
26247	Interest Received C F I	60,139,092,000	60,139,092,000	66,875,312,000	43,741,608,000	44,979,451,000
26099	Long Term Debt Issuance	2,462,549,999,000	52,208,166,000	1,800,000,000,000	143,853,169,000	461,686,065,000
26090	Long Term Debt Payments	-79,489,776,000	9,499,999,000	-493,745,375,000	-3,492,990,910,000	-1,131,076,047,000
26108	Purchase Of Intangibles	-4,084,087,529,000	-277,445,026,000	-3,302,670,749,000	-1,105,496,270,000	-514,582,092,000
26101	Short Term Debt Issuance	550,000,000,000	550,000,000,000	413,153,704,000	484,492,120,000	752,950,417,000
26091	Short Term Debt Payments	-413,153,704,000	0	-484,492,120,000	-752,505,417,000	-985,150,275,000
26181	Issuance Of Capital Stock	1,155,286,000	182,808,000	3,275,180,000	696,495,000	1,390,158,551,000
26071	Net Common Stock Issuance	1,155,286,000	182,808,000	3,275,180,000	696,495,000	1,390,158,551,000
26073	Net Long Term Debt Issuance	2,383,060,223,000	61,708,165,000	1,306,254,625,000	-3,349,137,741,000	-669,389,982,000
26164	Net Other Financing Charges	189,385,752,000	4,901,353,000	300,000,000,000	80,500,000,000	153,070,678,000
26165	Net Other Investing Changes	204,989,978,000	32,572,533,000	230,743,742,000	816,949,605,000	826,807,391,000
26119	Net P P E Purchase And Sale	-22,300,546,000	-3,787,355,000	-20,761,675,000	-26,209,176,000	-23,614,407,000
26273	Capital Expenditure Reported	-391,645,936,000	-391,645,936,000	-5,698,357,000	-33,809,984,000	-181,299,012,000
26075	Net Short Term Debt Issuance	136,846,296,000	550,000,000,000	-71,338,416,000	-268,013,297,000	-232,199,858,000
26072	Net Issuance Payments Of Debt	2,519,906,519,000	611,708,165,000	1,234,916,209,000	-3,617,151,038,000	-901,589,840,000
26226	Paymentson Behalfof Employees	-172,385,768,000	-43,738,145,000	-171,129,619,000	-196,973,202,000	-159,260,123,000
26302	Sale Of Investment Properties	0	0	0	53,358,000	579,500,000,000
26116	Net Business Purchase And Sale	0	0	0	-29,914,110,000	-233,027,152,000
26063	Effect Of Exchange Rate Changes	-1,375,042,000	160,972,000	2,958,128,000	4,207,240,000	-29,952,672,000
26118	Net Investment Purchase And Sale	-12,000,000,000	-488,200,000,000	-483,000,000,000	-160,000,000,000	0
26117	Net Intangibles Purchase And Sale	-4,084,087,529,000	-277,445,026,000	-3,302,670,749,000	-1,105,496,270,000	-514,582,092,000
26301	Purchase Of Investment Properties	0	0	0	0	-585,500,000,000
26300	Net Investment Properties Purchase And Sale	0	0	0	53,358,000	-6,000,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,343,006,649,000	185,513,962,000	1,245,516,664,000	1,349,105,936,000	328,527,988,000
26221	Classesof Cash Receiptsfrom Operating Activities	3,412,618,776,000	888,839,726,000	2,712,917,273,000	1,914,275,751,000	2,608,228,452,000

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	78,591,000	78,591,000	0	0	0	1,893,436,000	2,450,700,000	2,960,090,000
26185	Free Cash Flow	-3,155,105,953,000	-487,442,946,000	-1,314,841,083,000	-1,126,276,711,000	-226,545,213,000	-2,085,507,553,000	181,139,806,000	-393,927,613,000
26027	Changes In Cash	-196,849,496,000	-267,330,255,000	-150,106,165,000	36,507,762,000	184,079,162,000	-731,237,949,000	-2,682,112,996,000	883,431,556,000
26182	Issuance Of Debt	3,012,549,999,000	602,208,166,000	746,151,650,000	1,507,700,360,000	156,489,823,000	2,213,153,704,000	628,345,289,000	1,214,636,482,000
26016	End Cash Position	158,700,685,000	158,700,685,000	425,869,968,000	576,263,624,000	541,841,288,000	356,925,223,000	1,085,205,044,000	3,763,110,800,000
26112	Purchase Of P P E	-22,379,137,000	-3,865,946,000	-630,534,000	11,216,297,000	-29,098,954,000	-22,655,111,000	-28,659,876,000	-26,574,497,000
26183	Repayment Of Debt	-492,643,480,000	9,499,999,000	-423,355,285,000	-66,581,145,000	-12,207,049,000	-978,237,495,000	-4,245,496,327,000	-2,116,226,322,000
26125	Sale Of Investment	0	0	1,222,100,000,000	0	0	0	0	0
26005	Capital Expenditure	-4,498,112,602,000	-672,956,908,000	-1,963,740,017,000	-1,364,010,888,000	-497,404,789,000	-3,331,024,217,000	-1,167,966,130,000	-722,455,601,000
26012	Financing Cash Flow	2,705,048,796,000	615,522,475,000	301,251,242,000	1,468,865,952,000	319,409,127,000	1,537,757,114,000	-3,536,533,963,000	641,639,389,000
26013	Investing Cash Flow	-4,244,904,941,000	-1,068,366,692,000	-1,100,256,341,000	-1,670,092,367,000	-406,189,541,000	-3,514,511,727,000	-494,684,969,000	-86,735,821,000
26115	Purchase Of Business	0	0	0	0	0	0	-29,914,110,000	-233,027,152,000
26098	Common Stock Issuance	1,155,286,000	182,808,000	400,008,000	446,117,000	126,353,000	3,275,180,000	696,495,000	1,390,158,551,000
26110	Purchase Of Investment	-12,000,000,000	2,668,300,000,000	-443,800,000,000	0	0	-483,000,000,000	-160,000,000,000	0
26015	Beginning Cash Position	356,925,223,000	425,869,968,000	576,263,624,000	541,841,288,000	356,925,223,000	1,085,205,044,000	3,763,110,800,000	2,909,631,916,000
26223	Classesof Cash Payments	-1,430,710,470,000	-512,750,817,000	-150,776,910,000	-480,912,526,000	-286,270,217,000	-1,172,544,149,000	-417,428,686,000	-1,923,243,618,000
26247	Interest Received C F I	60,139,092,000	60,139,092,000	0	0	0	66,875,312,000	43,741,608,000	44,979,451,000
26099	Long Term Debt Issuance	2,462,549,999,000	52,208,166,000	746,151,650,000	1,507,700,360,000	156,489,823,000	1,800,000,000,000	143,853,169,000	461,686,065,000
26090	Long Term Debt Payments	-79,489,776,000	9,499,999,000	-23,355,285,000	-65,634,490,000	0	-493,745,375,000	-3,492,990,910,000	-1,131,076,047,000
26108	Purchase Of Intangibles	-4,084,087,529,000	-277,445,026,000	-1,963,109,483,000	-1,375,227,185,000	-468,305,835,000	-3,302,670,749,000	-1,105,496,270,000	-514,582,092,000
26101	Short Term Debt Issuance	550,000,000,000	550,000,000,000	0	0	0	413,153,704,000	484,492,120,000	752,950,417,000
26091	Short Term Debt Payments	-413,153,704,000	0	-400,000,000,000	-946,655,000	-12,207,049,000	-484,492,120,000	-752,505,417,000	-985,150,275,000
26181	Issuance Of Capital Stock	1,155,286,000	182,808,000	400,008,000	446,117,000	126,353,000	3,275,180,000	696,495,000	1,390,158,551,000
26071	Net Common Stock Issuance	1,155,286,000	182,808,000	400,008,000	446,117,000	126,353,000	3,275,180,000	696,495,000	1,390,158,551,000
26073	Net Long Term Debt Issuance	2,383,060,223,000	61,708,165,000	722,796,365,000	1,442,065,870,000	156,489,823,000	1,306,254,625,000	-3,349,137,741,000	-669,389,982,000
26164	Net Other Financing Charges	189,385,752,000	4,901,353,000	-20,515,601,000	30,000,000,000	175,000,000,000	300,000,000,000	80,500,000,000	153,070,678,000
26165	Net Other Investing Changes	204,989,978,000	32,572,533,000	85,183,676,000	41,268,521,000	45,965,248,000	230,743,742,000	816,949,605,000	826,807,391,000
26119	Net P P E Purchase And Sale	-22,300,546,000	-3,787,355,000	-630,534,000	11,216,297,000	-29,098,954,000	-20,761,675,000	-26,209,176,000	-23,614,407,000
26273	Capital Expenditure Reported	-391,645,936,000	-391,645,936,000	0	0	0	-5,698,357,000	-33,809,984,000	-181,299,012,000
26075	Net Short Term Debt Issuance	136,846,296,000	550,000,000,000	-400,000,000,000	-946,655,000	-12,207,049,000	-71,338,416,000	-268,013,297,000	-232,199,858,000
26072	Net Issuance Payments Of Debt	2,519,906,519,000	611,708,165,000	322,796,365,000	1,441,119,215,000	144,282,774,000	1,234,916,209,000	-3,617,151,038,000	-901,589,840,000
26226	Paymentson Behalfof Employees	-172,385,768,000	-43,738,145,000	-32,438,633,000	-8,212,113,000	-87,996,877,000	-171,129,619,000	-196,973,202,000	-159,260,123,000
26302	Sale Of Investment Properties	0	0	0	0	0	0	53,358,000	579,500,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0	0	-29,914,110,000	-233,027,152,000
26063	Effect Of Exchange Rate Changes	-1,375,042,000	160,972,000	-287,491,000	-2,085,426,000	836,903,000	2,958,128,000	4,207,240,000	-29,952,672,000
26118	Net Investment Purchase And Sale	-12,000,000,000	-488,200,000,000	778,300,000,000	-347,350,000,000	45,250,000,000	-483,000,000,000	-160,000,000,000	0
26117	Net Intangibles Purchase And Sale	-4,084,087,529,000	-277,445,026,000	-1,963,109,483,000	-1,375,227,185,000	-468,305,835,000	-3,302,670,749,000	-1,105,496,270,000	-514,582,092,000
26301	Purchase Of Investment Properties	0	0	0	0	0	0	0	-585,500,000,000
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0	0	53,358,000	-6,000,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,343,006,649,000	185,513,962,000	648,898,934,000	237,734,177,000	270,859,576,000	1,245,516,664,000	1,349,105,936,000	328,527,988,000
26221	Classesof Cash Receiptsfrom Operating Activities	3,412,618,776,000	888,839,726,000	933,229,220,000	991,831,641,000	598,718,189,000	2,712,917,273,000	1,914,275,751,000	2,608,228,452,000

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
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-04-15	At close: 04:00PM WIB	1,625	1,620	1,580	1,585	1,580.00 - 1,620.00	1,580	1,620	1,480.00 - 1,850.00	1,480	1,850	7,300	50,466	8,590,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-04-12	At close: 04:00PM WIB	1,625	1,620	1,580	1,585	1,580.00 - 1,620.00	1,580	1,620	1,480.00 - 1,850.00	1,480	1,850	7,300	50,335	8,590,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-04-11	At close: 04:00PM WIB	1,625	1,620	1,580	1,585	1,580.00 - 1,620.00	1,580	1,620	1,480.00 - 1,850.00	1,480	1,850	7,300	49,623	8,590,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-04-10	At close: 04:00PM WIB	1,625	1,620	1,580	1,585	1,580.00 - 1,620.00	1,580	1,620	1,480.00 - 1,850.00	1,480	1,850	7,300	48,987	8,590,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-04-05	At close: 04:00PM WIB	1,625	1,620	1,585	1,575	1,580.00 - 1,620.00	1,580	1,620	1,480.00 - 1,850.00	1,480	1,850	7,300	49,705	8,590,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-04-04	At close: 03:41PM WIB	1,625	1,625	1,620	1,625	1,625.00 - 1,635.00	1,625	1,635	1,480.00 - 1,850.00	1,480	1,850	9,000	50,150	8,835,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-04-03	At close: 04:00PM WIB	1,595	1,595	1,625	1,620	1,595.00 - 1,630.00	1,595	1,630	1,480.00 - 1,850.00	1,480	1,850	102,700	48,906	8,835,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-04-02	At close: 04:05PM WIB	1,585	1,580	1,595	1,595	1,575.00 - 1,680.00	1,575	1,680	1,480.00 - 1,850.00	1,480	1,850	97,100	49,082	8,672,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-04-01	At close: 03:18PM WIB	1,580	1,580	1,580	1,585	1,580.00 - 1,615.00	1,580	1,615	1,480.00 - 1,850.00	1,480	1,850	13,500	51,691	8,617,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-29	At close: 02:26PM WIB	1,610	1,615	1,580	1,615	1,575.00 - 1,615.00	1,575	1,615	1,480.00 - 1,850.00	1,480	1,850	19,900	51,691	8,590,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-28	At close: 02:26PM WIB	1,610	1,615	1,580	1,615	1,575.00 - 1,615.00	1,575	1,615	1,480.00 - 1,850.00	1,480	1,850	19,900	53,081	8,590,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-27	At close: 03:47PM WIB	1,635	1,635	0	0	1,580.00 - 1,650.00	1,580	1,650	1,480.00 - 1,850.00	1,480	1,850	29,600	51,267	8,753,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-26	At close: 03:04PM WIB	1,615	1,620	0	0	1,615.00 - 1,670.00	1,615	1,670	1,480.00 - 1,850.00	1,480	1,850	86,500	54,462	8,889,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-25	At close: 03:27PM WIB	1,600	1,600	0	0	1,600.00 - 1,620.00	1,600	1,620	1,480.00 - 1,850.00	1,480	1,850	10,700	55,417	8,780,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-22	At close: 03:03PM WIB	1,600	1,600	1,600	1,610	1,600.00 - 1,605.00	1,600	1,605	1,480.00 - 1,850.00	1,480	1,850	23,500	55,987	8,699,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-21	At close: 03:14PM WIB	1,575	0	0	0	0.0000 - 0.0000	0	0		0		0	55,887	0	0	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-14	As of 01:37PM WIB. Market open.	1,570	0	1,560	1,565	1,560.00 - 1,570.00	1,560	1,570	1,480.00 - 1,850.00	1,480	1,850	7,700	58,583	8,509,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-13	At close: 03:41PM WIB	1,545	1,540	1,560	1,570	1,540.00 - 1,630.00	1,540	1,630	1,480.00 - 1,850.00	1,480	1,850	78,200	59,862	8,536,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-11	At close: 03:37PM WIB	1,540	1,540	1,540	1,545	1,540.00 - 1,545.00	1,540	1,545	1,480.00 - 1,850.00	1,480	1,850	14,800	58,444	8,400,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-08	At close: 03:37PM WIB	1,540	1,540	1,540	1,545	1,540.00 - 1,545.00	1,540	1,545	1,480.00 - 1,870.00	1,480	1,870	14,800	58,372	8,400,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-05	At close: 03:48PM WIB	1,525	1,525	1,525	1,535	1,525.00 - 1,530.00	1,525	1,530	1,480.00 - 1,870.00	1,480	1,870	204,500	53,163	8,318,000,000,000	8	201	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-04	At close: 04:00PM WIB	1,545	1,535	1,525	1,535	1,520.00 - 1,535.00	1,520	1,535	1,480.00 - 1,870.00	1,480	1,870	16,600	53,163	8,291,000,000,000	7	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-01	At close: 04:00PM WIB	1,525	1,525	1,535	1,545	1,525.00 - 1,545.00	1,525	1,545	1,480.00 - 1,870.00	1,480	1,870	6,000	54,187	8,400,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-02-28	At close: 03:04PM WIB	1,545	1,530	1,515	1,535	1,515.00 - 1,535.00	1,515	1,535	1,480.00 - 1,870.00	1,480	1,870	21,200	51,815	8,345,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-02-27	At close: 04:00PM WIB	1,515	1,520	1,515	1,540	1,515.00 - 1,545.00	1,515	1,545	1,480.00 - 1,880.00	1,480	1,880	4,400	51,913	8,400,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-02-26	At close: 03:01PM WIB	1,520	1,520	1,515	1,520	1,505.00 - 1,520.00	1,505	1,520	1,480.00 - 1,880.00	1,480	1,880	4,900	52,671	8,237,000,000,000	7	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-02-23	At close: 03:42PM WIB	1,530	1,530	1,515	1,530	1,505.00 - 1,530.00	1,505	1,530	1,480.00 - 1,880.00	1,480	1,880	36,800	52,288	8,264,000,000,000	7	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk (CMNP.JK)	2024-02-22	At close: 01:30PM WIB	1,555	1,540	1,515	1,530	1,530.00 - 1,540.00	1,530	1,540	1,480.00 - 1,890.00	1,480	1,890	1,600	54,822	8,318,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014
CMNP	PT Citra Marga Nusaphala Persada Tbk (CMNP.JK)	2024-02-21	At close: 04:12PM WIB	1,510	1,510	1,550	1,555	1,510.00 - 1,555.00	1,510	1,555	1,480.00 - 1,890.00	1,480	1,890	139,800	53,971	8,454,000,000,000	8	204	N/A	N/A (N/A)	Jul 21, 2014

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 Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-04-15	8,590,000,000,000	12,800,000,000,000	8	2	1	3	8	0	0	1,850	1,480	1,552	1,590	50	46	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-04-12	8,590,000,000,000	12,800,000,000,000	8	2	1	3	8	0	0	1,850	1,480	1,549	1,592	50	40	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-04-11	8,590,000,000,000	12,800,000,000,000	8	2	1	3	8	0	0	1,850	1,480	1,549	1,592	49	40	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-04-10	8,590,000,000,000	12,800,000,000,000	8	2	1	3	8	0	0	1,850	1,480	1,549	1,592	49	40	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-04-05	8,830,000,000,000	13,040,000,000,000	8	2	1	3	8	0	0	1,850	0	1,543	1,596	50	46	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-04-04	8,670,000,000,000	12,880,000,000,000	8	2	1	3	8	0	0	1,850	0	1,540	1,597	49	38	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-04-03	8,670,000,000,000	12,880,000,000,000	8	2	1	3	8	0	0	1,850	0	1,539	1,598	49	30	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-04-02	8,620,000,000,000	12,830,000,000,000	8	2	1	3	8	0	0	1,850	0	1,538	1,598	52	29	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-04-01	8,590,000,000,000	12,800,000,000,000	8	2	1	3	8	0	0	1,850	0	1,538	1,598	52	29	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-29	8,590,000,000,000	12,800,000,000,000	8	2	1	3	8	0	0	1,850	1,480	1,536	1,599	53	28	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-28	8,750,000,000,000	12,960,000,000,000	8	2	1	3	8	0	0	1,850	0	1,533	1,600	51	23	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-27	8,700,000,000,000	12,910,000,000,000	8	2	1	3	8	0	0	1,850	0	1,531	1,600	54	25	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-26	8,700,000,000,000	12,910,000,000,000	8	2	1	3	8	0	0	1,850	0	1,530	1,601	55	25	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-25	8,700,000,000,000	12,910,000,000,000	8	2	1	3	8	0	0	1,850	1,480	1,530	1,601	55	25	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-22	8,700,000,000,000	12,910,000,000,000	8	2	1	3	8	0	0	1,850	0	1,528	1,602	56	48	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-21	8,560,000,000,000	12,770,000,000,000	8	2	1	3	8	0	0	1,850	1,480	1,528	1,602	56	48	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-14	8,540,000,000,000	12,740,000,000,000	8	2	1	3	8	0	0	1,850	0	1,535	1,606	60	55	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-13	8,400,000,000,000	12,610,000,000,000	8	2	1	3	8	0	0	1,850	0	1,535	1,606	59	55	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-11	8,400,000,000,000	12,610,000,000,000	8	2	1	3	8	0	0	1,850	1,480	1,535	1,606	58	55	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-08	8,370,000,000,000	12,580,000,000,000	8	2	1	3	7	0	0	1,870	1,480	1,538	1,606	58	57	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-05	8,400,000,000,000	12,610,000,000,000	8	2	1	3	8	0	0	1,870	0	1,550	1,609	53	41	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	201	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-04	8,400,000,000,000	12,610,000,000,000	8	2	1	3	8	0	0	1,870	1,480	1,550	1,609	53	41	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-03-01	8,290,000,000,000	12,500,000,000,000	7	2	1	3	7	-17	27	1,870	0	1,556	1,611	52	46	5,440,000,000	5,470,000,000	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	203	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-02-28	8,400,000,000,000	12,610,000,000,000	8	2	1	3	8	0	0	1,880	0	1,562	1,612	52	47	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-02-27	8,240,000,000,000	12,440,000,000,000	7	2	1	3	7	0	0	1,880	0	1,562	1,613	53	47	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk	2024-02-26	8,260,000,000,000	12,470,000,000,000	7	2	1	3	7	0	0	1,880	0	1,562	1,613	53	47	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk (CMNP.JK)	2024-02-23	8,320,000,000,000	12,530,000,000,000	8	2	1	3	7	0	0	1,890	0	1,563	1,615	55	44	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk (CMNP.JK)	2024-02-22	8,450,000,000,000	12,660,000,000,000	8	2	1	3	8	0	0	1,890	1,480	1,563	1,615	55	44	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000
CMNP	PT Citra Marga Nusaphala Persada Tbk (CMNP.JK)	2024-02-21	8,210,000,000,000	12,420,000,000,000	7	2	1	3	7	0	0	1,890	1,480	1,564	1,616	54	66	5,440,000,000	0	4,660,000,000	68	1	N/A	Jul 21, 2014	11:9	Jan 11, 2017	Dec 31, 2022	Sep 30, 2023	25	3,241	5	10	4,450,000,000,000	819	-99	1,880,000,000,000	1,110,000,000,000	204	63	425,870,000,000	78	4,800,000,000,000	37	2,090	1,840,000,000,000	-2,510,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	1,550	1,550	1,550	1,550
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	1,550	1,550	1,550	1,550
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,550	1,550	1,550	1,550	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	0	0	0	0	0
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	0	0	0	0	0
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	15:00:00	0	0	0	0	0
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	0	0	0	0	0
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	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:57:59	1,545	1,545	1,545	1,545	0
2024-05-08	13:55:00	1,545	1,545	1,545	1,545	100
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,550	1,550	1,550	1,550	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:57:59	1,545	1,545	1,545	1,545	0
2024-05-08	13:45:00	1,545	1,545	1,545	1,545	100
2024-05-08	13:30:02	1,550	1,550	1,550	1,550	0
2024-05-08	13:30:00	1,550	1,550	1,550	1,550	300
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	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:22:26	1,550	1,550	1,550	1,550	0
2024-05-08	11:15:00	1,550	1,550	1,550	1,550	1,600
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:40:28	1,550	1,550	1,550	1,550	0
2024-05-08	10:30:00	1,550	1,550	1,550	1,550	100
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	1,550	1,550	1,550	1,550	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:57:59	1,545	1,545	1,545	1,545	0
2024-05-08	13:30:02	1,550	1,550	1,550	1,550	0
2024-05-08	13:30:00	1,550	1,550	1,545	1,545	400
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:22:26	1,550	1,550	1,550	1,550	0
2024-05-08	11:00:00	1,550	1,550	1,550	1,550	1,600
2024-05-08	10:40:28	1,550	1,550	1,550	1,550	0
2024-05-08	10:30:00	1,550	1,550	1,550	1,550	100
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:38:32	1,550	1,550	1,550	1,550	0
2024-05-08	09:30:00	1,550	1,550	1,550	1,550	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:47:43	1,550	1,550	1,550	1,550	0
2024-05-07	15:30:00	1,550	1,550	1,550	1,550	52,000
2024-05-07	15:00:00	1,550	1,550	1,550	1,550	30,200
2024-05-07	14:56:15	1,550	1,550	1,550	1,550	0
2024-05-07	14:30:00	1,545	1,550	1,545	1,550	8,700
2024-05-07	14:00:00	1,545	1,550	1,545	1,550	21,200
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,550	1,550	1,550	1,550	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:57:59	1,545	1,545	1,545	1,545	0
2024-05-08	13:30:02	1,550	1,550	1,550	1,550	0
2024-05-08	13:00:00	1,550	1,550	1,545	1,545	400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:22:26	1,550	1,550	1,550	1,550	0
2024-05-08	11:00:00	1,550	1,550	1,550	1,550	1,600
2024-05-08	10:40:28	1,550	1,550	1,550	1,550	0
2024-05-08	10:00:00	1,550	1,550	1,550	1,550	100
2024-05-08	09:38:32	1,550	1,550	1,550	1,550	0
2024-05-08	09:00:00	1,550	1,550	1,550	1,550	0
2024-05-07	15:47:43	1,550	1,550	1,550	1,550	0
2024-05-07	15:00:00	1,550	1,550	1,550	1,550	82,200
2024-05-07	14:56:15	1,550	1,550	1,550	1,550	0
2024-05-07	14:00:00	1,545	1,550	1,545	1,550	29,900
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:36:48	1,550	1,550	1,550	1,550	0
2024-05-07	11:00:00	1,550	1,550	1,550	1,550	59,000
2024-05-07	10:43:22	1,550	1,550	1,550	1,550	0
2024-05-07	10:27:20	1,550	1,550	1,550	1,550	0
2024-05-07	10:00:00	1,545	1,550	1,545	1,550	2,600
2024-05-07	09:41:27	1,550	1,550	1,550	1,550	0
2024-05-07	09:00:00	1,550	1,550	1,550	1,550	0
2024-05-06	15:43:41	1,550	1,550	1,550	1,550	0
2024-05-06	15:10:05	1,575	1,575	1,575	1,575	0
2024-05-06	15:00:00	1,575	1,575	1,550	1,550	3,100
2024-05-06	14:10:46	1,550	1,550	1,550	1,550	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,550	1,550	1,550	1,550	0
2024-05-08	15:00:00	1,550	1,550	1,550	1,550	200
2024-05-08	13:57:59	1,545	1,545	1,545	1,545	0
2024-05-08	13:30:02	1,550	1,550	1,550	1,550	0
2024-05-08	13:30:00	1,550	1,550	1,545	1,545	400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:22:26	1,550	1,550	1,550	1,550	0
2024-05-08	10:40:28	1,550	1,550	1,550	1,550	0
2024-05-08	10:30:00	1,550	1,550	1,550	1,550	1,700
2024-05-08	09:38:32	1,550	1,550	1,550	1,550	0
2024-05-08	09:00:00	1,550	1,550	1,550	1,550	0
2024-05-07	15:47:43	1,550	1,550	1,550	1,550	0
2024-05-07	15:00:00	1,550	1,550	1,550	1,550	82,200
2024-05-07	14:56:15	1,550	1,550	1,550	1,550	0
2024-05-07	13:30:00	1,545	1,550	1,545	1,550	29,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:36:48	1,550	1,550	1,550	1,550	0
2024-05-07	10:43:22	1,550	1,550	1,550	1,550	0
2024-05-07	10:30:00	1,550	1,550	1,550	1,550	60,000
2024-05-07	10:27:20	1,550	1,550	1,550	1,550	0
2024-05-07	09:41:27	1,550	1,550	1,550	1,550	0
2024-05-07	09:00:00	1,550	1,550	1,545	1,550	1,600
2024-05-06	15:43:41	1,550	1,550	1,550	1,550	0
2024-05-06	15:10:05	1,575	1,575	1,575	1,575	0
2024-05-06	15:00:00	1,575	1,575	1,550	1,550	3,100
2024-05-06	14:10:46	1,550	1,550	1,550	1,550	0
2024-05-06	13:30:01	1,555	1,555	1,555	1,555	0
2024-05-06	13:30:00	1,575	1,575	1,550	1,550	8,700
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:21:04	1,580	1,580	1,580	1,580	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,550	1,550	1,545	1,550	5,600
2024-05-07	09:00:00	1,550	1,550	1,545	1,550	173,900
2024-05-06	09:00:00	1,595	1,595	1,550	1,550	17,000
2024-05-03	09:00:00	1,550	1,595	1,545	1,595	24,800
2024-05-02	09:00:00	1,555	1,595	1,545	1,555	243,100
2024-04-30	09:00:00	1,550	1,560	1,535	1,555	143,800
2024-04-29	09:00:00	1,550	1,550	1,550	1,550	55,900
2024-04-26	09:00:00	1,550	1,595	1,550	1,550	40,400
2024-04-25	09:00:00	1,555	1,555	1,550	1,550	10,300
2024-04-24	09:00:00	1,550	1,585	1,545	1,550	56,200
2024-04-23	09:00:00	1,550	1,600	1,550	1,550	20,000
2024-04-22	09:00:00	1,570	1,600	1,555	1,560	19,000
2024-04-19	09:00:00	1,565	1,570	1,545	1,570	45,800
2024-04-18	09:00:00	1,565	1,565	1,555	1,565	30,900
2024-04-17	09:00:00	1,575	1,620	1,565	1,565	16,100
2024-04-16	09:00:00	1,575	1,580	1,560	1,575	45,000
2024-04-05	09:00:00	1,620	1,620	1,580	1,580	7,300
2024-04-04	09:00:00	1,630	1,635	1,625	1,625	8,800
2024-04-03	09:00:00	1,595	1,630	1,595	1,625	102,700
2024-04-02	09:00:00	1,580	1,680	1,575	1,595	97,100
2024-04-01	09:00:00	1,580	1,615	1,580	1,585	13,500
2024-03-28	09:00:00	1,615	1,615	1,575	1,580	19,900
2024-03-27	09:00:00	1,635	1,650	1,580	1,610	29,600
2024-03-26	09:00:00	1,670	1,670	1,615	1,635	86,500
2024-03-25	09:00:00	1,620	1,620	1,600	1,615	10,700
2024-03-22	09:00:00	1,600	1,605	1,600	1,600	23,500
2024-03-21	09:00:00	1,585	1,600	1,570	1,600	69,900
2024-03-20	09:00:00	1,580	1,580	1,560	1,575	11,000
2024-03-19	09:00:00	1,580	1,590	1,555	1,555	21,600
2024-03-18	09:00:00	1,560	1,585	1,560	1,580	9,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,550	1,550	1,545	1,550	173,900
2024-05-06	09:00:00	1,595	1,595	1,550	1,550	17,000
2024-05-03	09:00:00	1,550	1,595	1,545	1,595	24,800
2024-05-02	09:00:00	1,555	1,595	1,545	1,555	243,100
2024-04-30	09:00:00	1,550	1,560	1,535	1,555	143,800
2024-04-29	09:00:00	1,550	1,550	1,550	1,550	55,900
2024-04-26	09:00:00	1,550	1,595	1,550	1,550	40,400
2024-04-25	09:00:00	1,555	1,555	1,550	1,550	10,300
2024-04-24	09:00:00	1,550	1,585	1,545	1,550	56,200
2024-04-23	09:00:00	1,550	1,600	1,550	1,550	20,000
2024-04-22	09:00:00	1,570	1,600	1,555	1,560	19,000
2024-04-19	09:00:00	1,565	1,570	1,545	1,570	45,800
2024-04-18	09:00:00	1,565	1,565	1,555	1,565	30,900
2024-04-17	09:00:00	1,575	1,620	1,565	1,565	16,100
2024-04-16	09:00:00	1,575	1,580	1,560	1,575	45,000
2024-04-05	09:00:00	1,620	1,620	1,580	1,580	7,300
2024-04-04	09:00:00	1,630	1,635	1,625	1,625	8,800
2024-04-03	09:00:00	1,595	1,630	1,595	1,625	102,700
2024-04-02	09:00:00	1,580	1,680	1,575	1,595	97,100
2024-04-01	09:00:00	1,580	1,615	1,580	1,585	13,500
2024-03-28	09:00:00	1,615	1,615	1,575	1,580	19,900
2024-03-27	09:00:00	1,635	1,650	1,580	1,610	29,600
2024-03-26	09:00:00	1,670	1,670	1,615	1,635	86,500
2024-03-25	09:00:00	1,620	1,620	1,600	1,615	10,700
2024-03-22	09:00:00	1,600	1,605	1,600	1,600	23,500
2024-03-21	09:00:00	1,585	1,600	1,570	1,600	69,900
2024-03-20	09:00:00	1,580	1,580	1,560	1,575	11,000
2024-03-19	09:00:00	1,580	1,590	1,555	1,555	21,600
2024-03-18	09:00:00	1,560	1,585	1,560	1,580	9,900
2024-03-15	09:00:00	1,560	1,560	1,530	1,560	3,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,595	1,595	1,545	1,550	196,500
2024-04-28	00:00:00	1,550	1,595	1,535	1,595	467,600
2024-04-21	00:00:00	1,570	1,600	1,545	1,550	145,900
2024-04-14	00:00:00	1,575	1,620	1,545	1,570	137,800
2024-04-07	00:00:00	1,580	1,580	1,580	1,580	0
2024-03-31	00:00:00	1,580	1,680	1,575	1,580	229,400
2024-03-24	00:00:00	1,620	1,670	1,575	1,580	146,700
2024-03-17	00:00:00	1,560	1,605	1,555	1,600	135,900
2024-03-10	00:00:00	1,540	1,630	1,530	1,560	96,900
2024-03-03	00:00:00	1,535	1,545	1,520	1,545	353,800
2024-02-25	00:00:00	1,520	1,545	1,505	1,545	196,500
2024-02-18	00:00:00	1,505	1,555	1,505	1,520	211,700
2024-02-11	00:00:00	1,525	1,590	1,500	1,505	251,400
2024-02-04	00:00:00	1,520	1,535	1,500	1,520	15,600
2024-01-28	00:00:00	1,515	1,560	1,500	1,505	625,400
2024-01-21	00:00:00	1,550	1,600	1,510	1,515	148,700
2024-01-14	00:00:00	1,530	1,550	1,500	1,550	306,100
2024-01-07	00:00:00	1,545	1,545	1,480	1,520	172,100
2023-12-31	00:00:00	1,665	1,665	1,515	1,540	337,300
2023-12-24	00:00:00	1,700	1,720	1,580	1,665	307,400
2023-12-17	00:00:00	1,700	1,715	1,650	1,700	117,400
2023-12-10	00:00:00	1,550	1,800	1,505	1,695	357,000
2023-12-03	00:00:00	1,580	1,600	1,500	1,585	102,300
2023-11-26	00:00:00	1,525	1,585	1,500	1,575	155,200
2023-11-19	00:00:00	1,560	1,600	1,500	1,505	315,100
2023-11-12	00:00:00	1,530	1,630	1,520	1,580	179,900
2023-11-05	00:00:00	1,590	1,690	1,535	1,550	233,300
2023-10-29	00:00:00	1,525	1,670	1,525	1,590	202,600
2023-10-22	00:00:00	1,515	1,545	1,485	1,520	81,400
2023-10-15	00:00:00	1,570	1,575	1,515	1,515	95,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,555	1,595	1,545	1,550	464,400
2024-03-31	00:00:00	1,580	1,680	1,535	1,555	712,800
2024-02-29	00:00:00	1,525	1,670	1,520	1,580	739,300
2024-01-31	00:00:00	1,505	1,590	1,500	1,525	1,229,600
2023-12-31	00:00:00	1,665	1,665	1,480	1,500	1,029,200
2023-11-30	00:00:00	1,580	1,800	1,500	1,665	898,300
2023-10-31	00:00:00	1,645	1,690	1,500	1,575	977,500
2023-09-30	00:00:00	1,545	1,625	1,485	1,625	411,600
2023-08-31	00:00:00	1,620	1,650	1,535	1,545	465,500
2023-07-31	00:00:00	1,695	1,705	1,550	1,620	421,400
2023-06-30	00:00:00	1,720	1,770	1,610	1,685	588,300
2023-05-31	00:00:00	1,695	1,850	1,675	1,720	1,117,400
2023-04-30	00:00:00	1,695	1,770	1,650	1,695	183,500
2023-03-31	00:00:00	1,750	1,750	1,710	1,740	3,800
2023-02-28	00:00:00	1,740	1,740	1,740	1,740	1,700
2023-01-31	00:00:00	1,880	1,880	1,835	1,845	4,700
2022-12-31	00:00:00	2,190	2,190	1,765	1,885	385,400
2022-11-30	00:00:00	1,860	2,200	1,700	2,190	489,400
2022-10-31	00:00:00	1,940	1,940	1,740	1,860	663,800
2022-09-30	00:00:00	1,980	2,010	1,825	1,940	227,700
2022-08-31	00:00:00	2,000	2,020	1,950	1,980	410,400
2022-07-31	00:00:00	2,030	2,100	1,945	2,000	922,000
2022-06-30	00:00:00	1,900	2,100	1,900	2,030	239,100
2022-05-31	00:00:00	2,090	2,150	1,880	1,880	596,800
2022-04-30	00:00:00	2,200	2,250	2,050	2,090	682,600
2022-03-31	00:00:00	2,220	2,310	2,050	2,200	1,141,600
2022-02-28	00:00:00	1,995	2,300	1,980	2,220	2,339,800
2022-01-31	00:00:00	1,700	2,150	1,630	1,995	9,286,800
2021-12-31	00:00:00	2,000	2,010	1,530	1,700	4,215,500
2021-11-30	00:00:00	1,390	2,090	1,285	2,000	11,622,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,555	1,595	1,545	1,550	464,400
2024-03-31	00:00:00	1,580	1,680	1,545	1,550	569,000
2024-02-29	00:00:00	1,525	1,670	1,520	1,580	739,300
2024-01-31	00:00:00	1,505	1,680	1,500	1,555	2,681,700
2023-12-31	00:00:00	1,665	1,670	1,480	1,580	2,998,100
2023-11-30	00:00:00	1,580	1,800	1,480	1,525	3,157,100
2023-10-31	00:00:00	1,645	1,800	1,480	1,500	2,905,000
2023-09-30	00:00:00	1,545	1,800	1,485	1,665	2,287,400
2023-08-31	00:00:00	1,620	1,690	1,485	1,575	1,854,600
2023-07-31	00:00:00	1,695	1,705	1,485	1,625	1,298,500
2023-06-30	00:00:00	1,720	1,770	1,535	1,545	1,475,200
2023-05-31	00:00:00	1,695	1,850	1,550	1,620	2,127,100
2023-04-30	00:00:00	1,695	1,850	1,610	1,685	1,889,200
2023-03-31	00:00:00	1,740	1,850	1,650	1,720	1,417,700
2023-02-28	00:00:00	1,740	1,790	1,650	1,695	530,000
2023-01-31	00:00:00	1,845	1,870	1,650	1,740	510,600
2022-10-31	00:00:00	1,940	2,200	1,700	1,885	1,538,600
2022-07-31	00:00:00	2,030	2,100	1,825	1,940	1,560,100
2022-04-30	00:00:00	2,200	2,250	1,880	2,030	1,518,500
2022-01-31	00:00:00	1,700	2,310	1,630	2,200	12,768,200
2021-10-31	00:00:00	1,270	2,090	1,260	1,700	18,230,900
2021-07-31	00:00:00	1,700	1,730	1,175	1,270	11,903,400
2021-04-30	00:00:00	1,980	2,000	1,600	1,695	4,401,500
2021-01-31	00:00:00	1,575	2,080	1,560	1,980	18,439,800

Dividends Amount

Date	Time	Amount
2014-07-21	09:00:00	20

Dividends Yields

Year	Distribution	Total Amount	Yields
2014	1	20	1.01 %

Splits

Date	Time	Numerator	Denominator	Ratio
2017-01-11	09:00:00	11	9	11:9
2015-02-23	09:00:00	5	4	5:4

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