Informasi Saham HDFA PT Radana Bhaskara Finance 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 : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40001	Market Cap	1	614,989,903,602	654,244,578,300	1,027,163,987,931
14010	Ps Ratio	5	5	6	10
14008	Pe Ratio	8	29	24	28
14012	Pb Ratio	12	1	1	2
101	Enterprises Value Revenue Ratio	24	24	19	0

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
40001	Market Cap	1	614,989,903,602	700,041,698,781	654,244,578,300	732,753,927,696	948,654,638,535	1,007,536,650,582	1,027,163,987,931
14010	Ps Ratio	5	5	6	6	6	7	10	10
14008	Pe Ratio	8	29	26	24	21	22	28	28
14012	Pb Ratio	12	1	1	1	1	1	2	2
101	Enterprises Value Revenue Ratio	24	24	20	19	17	16	17	0

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
20304	Write Off	0	0	0	0	4,756,283,000
20091	Net Income	-57,092,994,000	-69,729,354,000	41,814,262,000	35,481,812,000	-99,459,361,000
29004	Basic E P S	-9	0	6	6	-16
29009	Diluted E P S	-9	0	6	6	-16
20136	Pretax Income	3,878,381,000	-12,422,931,000	54,933,175,000	30,531,246,000	-127,277,551,000
20145	Tax Provision	60,971,375,000	57,306,423,000	13,118,913,000	-4,950,566,000	-27,818,190,000
20100	Total Revenue	125,348,051,000	44,407,014,000	122,956,633,000	100,369,259,000	45,598,359,000
20177	Interest Income	235,655,454,000	74,958,825,000	185,236,571,000	126,343,914,000	84,191,266,000
20057	Interest Expense	132,232,905,000	42,098,733,000	77,090,965,000	49,159,933,000	63,341,051,000
20316	Normalized Income	-58,047,710,100	-70,669,732,920	41,609,235,527	32,991,275,120	-96,482,576,788
20108	Operating Expense	112,379,594,000	52,060,584,000	71,717,088,000	75,395,273,000	128,991,906,000
20112	Operating Revenue	125,348,051,000	44,407,014,000	122,956,633,000	100,369,259,000	45,598,359,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	103,422,549,000	32,860,092,000	108,145,606,000	77,183,981,000	20,850,215,000
20416	Total Unusual Items	1,223,995,000	1,205,614,000	269,352,000	3,192,996,000	-3,809,373,000
29010	Basic Average Shares	6,542,445,783	0	6,542,445,783	6,171,218,283	6,096,972,783
20231	Insurance And Claims	29,385,618,000	29,195,570,000	260,016,000	38,468,000	453,457,000
20269	Other Special Charges	-1,223,995,000	-1,205,614,000	-269,352,000	-3,192,996,000	-946,910,000
20287	Rent And Landing Fees	3,290,142,000	3,290,142,000	2,828,702,000	0	0
29011	Diluted Average Shares	6,542,445,783	0	6,542,445,783	6,171,218,283	6,096,972,783
20162	Special Income Charges	1,223,995,000	1,205,614,000	269,352,000	3,192,996,000	-3,809,373,000
20315	Reconciled Depreciation	6,766,280,000	1,459,707,000	7,153,025,000	6,895,227,000	10,243,460,000
20312	Other Operating Expenses	1,023,089,000	-170,246,000	715,357,000	1,176,455,000	4,196,388,000
20419	Tax Effect Of Unusual Items	269,278,900	265,235,080	64,325,527	702,459,120	-832,588,788
20225	Impairment Of Capital Assets	0	0	0	0	4,756,283,000
20018	Depreciation Income Statement	6,766,280,000	1,459,707,000	7,153,025,000	6,895,227,000	10,243,460,000
20158	Selling And Marketing Expense	54,166,000	22,089,000	37,318,000	185,615,000	141,349,000
20093	Net Income Common Stockholders	-57,092,994,000	-69,729,354,000	41,814,262,000	35,481,812,000	-99,459,361,000
20094	Net Income Continuous Operations	-57,092,994,000	-69,729,354,000	41,814,262,000	35,481,812,000	-99,459,361,000
20045	General And Administrative Expense	20,343,224,000	4,533,148,000	18,814,757,000	25,874,415,000	49,080,873,000
20159	Selling General And Administration	20,397,390,000	4,555,237,000	18,852,075,000	26,060,030,000	49,222,222,000
20424	Diluted N I Availto Com Stockholders	-57,092,994,000	-69,729,354,000	41,814,262,000	35,481,812,000	-99,459,361,000
20417	Total Unusual Items Excluding Goodwill	1,223,995,000	1,205,614,000	269,352,000	3,192,996,000	-3,809,373,000
20346	Net Income Including Noncontrolling Interests	-57,092,994,000	-69,729,354,000	41,814,262,000	35,481,812,000	-99,459,361,000
20019	Depreciation And Amortization In Income Statement	6,766,280,000	1,459,707,000	7,153,025,000	6,895,227,000	10,243,460,000
20309	Net Income From Continuing And Discontinued Operation	-57,092,994,000	-69,729,354,000	41,814,262,000	35,481,812,000	-99,459,361,000
20331	Net Income From Continuing Operation Net Minority Interest	-57,092,994,000	-69,729,354,000	41,814,262,000	35,481,812,000	-99,459,361,000

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
20304	Write Off	0	0	0	0	0	0	0	4,756,283,000
20091	Net Income	-57,092,994,000	-69,729,354,000	1,234,674,000	695,540,000	10,706,146,000	41,814,262,000	35,481,812,000	-99,459,361,000
29004	Basic E P S	-9	0	4	0	2	6	6	-16
29009	Diluted E P S	-9	0	4	0	2	6	6	-16
20136	Pretax Income	3,878,381,000	-12,422,931,000	1,683,765,000	682,013,000	13,935,534,000	54,933,175,000	30,531,246,000	-127,277,551,000
20145	Tax Provision	60,971,375,000	57,306,423,000	449,091,000	-13,527,000	3,229,388,000	13,118,913,000	-4,950,566,000	-27,818,190,000
20100	Total Revenue	125,348,051,000	44,407,014,000	20,214,336,000	23,813,387,000	36,913,314,000	122,956,633,000	100,369,259,000	45,598,359,000
20177	Interest Income	235,655,454,000	74,958,825,000	53,559,823,000	45,554,474,000	61,582,332,000	185,236,571,000	126,343,914,000	84,191,266,000
20057	Interest Expense	132,232,905,000	42,098,733,000	35,148,839,000	30,042,921,000	24,942,412,000	77,090,965,000	49,159,933,000	63,341,051,000
20316	Normalized Income	-58,047,710,100	-70,669,732,920	1,225,866,554	709,803,860	10,687,202,955	41,609,235,527	32,991,275,120	-96,482,576,788
20108	Operating Expense	112,379,594,000	52,060,584,000	19,957,784,000	20,603,176,000	19,758,050,000	71,717,088,000	75,395,273,000	128,991,906,000
20112	Operating Revenue	125,348,051,000	44,407,014,000	20,214,336,000	23,813,387,000	36,913,314,000	122,956,633,000	100,369,259,000	45,598,359,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	103,422,549,000	32,860,092,000	18,410,984,000	15,511,553,000	36,639,920,000	108,145,606,000	77,183,981,000	20,850,215,000
20416	Total Unusual Items	1,223,995,000	1,205,614,000	12,011,000	-18,287,000	24,657,000	269,352,000	3,192,996,000	-3,809,373,000
29010	Basic Average Shares	6,542,445,783	0	6,542,445,783	0	6,542,445,783	6,542,445,783	6,171,218,283	6,096,972,783
20231	Insurance And Claims	29,385,618,000	29,195,570,000	67,967,000	459,881,000	-337,800,000	260,016,000	38,468,000	453,457,000
20269	Other Special Charges	-1,223,995,000	-1,205,614,000	-12,011,000	18,287,000	-24,657,000	-269,352,000	-3,192,996,000	-946,910,000
20287	Rent And Landing Fees	3,290,142,000	3,290,142,000	0	0	0	2,828,702,000	0	0
29011	Diluted Average Shares	6,542,445,783	0	6,542,445,783	0	6,542,445,783	6,542,445,783	6,171,218,283	6,096,972,783
20162	Special Income Charges	1,223,995,000	1,205,614,000	12,011,000	-18,287,000	24,657,000	269,352,000	3,192,996,000	-3,809,373,000
20315	Reconciled Depreciation	6,766,280,000	1,459,707,000	1,654,880,000	1,720,445,000	1,931,248,000	7,153,025,000	6,895,227,000	10,243,460,000
20312	Other Operating Expenses	1,023,089,000	-170,246,000	739,165,000	322,860,000	131,310,000	715,357,000	1,176,455,000	4,196,388,000
20419	Tax Effect Of Unusual Items	269,278,900	265,235,080	3,203,554	-4,023,140	5,713,955	64,325,527	702,459,120	-832,588,788
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	4,756,283,000
20018	Depreciation Income Statement	6,766,280,000	1,459,707,000	1,654,880,000	1,720,445,000	1,931,248,000	7,153,025,000	6,895,227,000	10,243,460,000
20158	Selling And Marketing Expense	54,166,000	22,089,000	25,000,000	2,177,000	4,900,000	37,318,000	185,615,000	141,349,000
20093	Net Income Common Stockholders	-57,092,994,000	-69,729,354,000	1,234,674,000	695,540,000	10,706,146,000	41,814,262,000	35,481,812,000	-99,459,361,000
20094	Net Income Continuous Operations	-57,092,994,000	-69,729,354,000	1,234,674,000	695,540,000	10,706,146,000	41,814,262,000	35,481,812,000	-99,459,361,000
20045	General And Administrative Expense	20,343,224,000	4,533,148,000	4,836,921,000	5,433,308,000	5,539,847,000	18,814,757,000	25,874,415,000	49,080,873,000
20159	Selling General And Administration	20,397,390,000	4,555,237,000	4,861,921,000	5,435,485,000	5,544,747,000	18,852,075,000	26,060,030,000	49,222,222,000
20424	Diluted N I Availto Com Stockholders	-57,092,994,000	-69,729,354,000	1,234,674,000	695,540,000	10,706,146,000	41,814,262,000	35,481,812,000	-99,459,361,000
20417	Total Unusual Items Excluding Goodwill	1,223,995,000	1,205,614,000	12,011,000	-18,287,000	24,657,000	269,352,000	3,192,996,000	-3,809,373,000
20346	Net Income Including Noncontrolling Interests	-57,092,994,000	-69,729,354,000	1,234,674,000	695,540,000	10,706,146,000	41,814,262,000	35,481,812,000	-99,459,361,000
20019	Depreciation And Amortization In Income Statement	6,766,280,000	1,459,707,000	1,654,880,000	1,720,445,000	1,931,248,000	7,153,025,000	6,895,227,000	10,243,460,000
20309	Net Income From Continuing And Discontinued Operation	-57,092,994,000	-69,729,354,000	1,234,674,000	695,540,000	10,706,146,000	41,814,262,000	35,481,812,000	-99,459,361,000
20331	Net Income From Continuing Operation Net Minority Interest	-57,092,994,000	-69,729,354,000	1,234,674,000	695,540,000	10,706,146,000	41,814,262,000	35,481,812,000	-99,459,361,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,728,109,957,000	910,224,922,000	454,150,329,000	0
23137	Net Loan	124,790,196,000	423,359,387,000	980,271,775,000	285,098,091,000
23165	Payables	6,834,969,000	8,179,766,000	8,544,270,000	3,061,276,000
23139	Net P P E	14,691,286,000	25,432,088,000	29,895,174,000	31,120,433,000
23386	Total Debt	1,801,889,827,000	1,024,255,955,000	556,432,208,000	195,539,692,000
23100	Gross P P E	85,379,957,000	99,049,561,000	105,253,038,000	103,393,829,000
23189	Receivables	9,649,858,000	2,860,488,000	2,456,056,000	2,799,221,000
23038	Common Stock	654,244,579,000	654,244,579,000	654,244,579,000	609,697,279,000
23329	Other Assets	233,027,072,000	48,275,806,000	31,758,812,000	42,373,823,000
23532	Share Issued	6,542,445,783	6,542,445,783	6,542,445,783	6,096,972,783
23220	Total Assets	2,460,165,722,000	1,736,997,457,000	1,279,780,398,000	772,208,525,000
23027	Capital Stock	654,244,579,000	654,244,579,000	654,244,579,000	609,697,279,000
23382	Other Payable	6,235,667,000	7,709,546,000	8,025,894,000	2,856,604,000
23028	Cash Financial	67,716,579,000	54,571,443,000	90,219,758,000	160,588,728,000
23179	Prepaid Assets	133,899,173,000	1,487,583,000	1,063,463,000	983,366,000
23223	Total Deposits	18,305,259,000	14,985,463,000	46,509,152,000	0
23235	Unearned Income	-214,867,938,000	-176,728,917,000	-95,864,849,000	-33,037,073,000
23029	Cash Equivalents	0	0	0	105,000,000,000
23245	Invested Capital	2,412,601,186,000	1,688,717,561,000	1,174,706,143,000	692,064,727,000
23340	Other Properties	1,546,150,000	3,354,282,000	3,799,832,000	5,752,682,000
23437	Customer Accounts	18,305,259,000	14,985,463,000	46,509,152,000	0
23290	Derivative Assets	0	0	11,634,137,000	6,792,416,000
23381	Other Liabilities	0	0	632,845,000	756,021,000
23478	Other Loan Assets	0	633,102,244,000	1,103,712,836,000	0
23204	Retained Earnings	-380,890,741,000	-323,797,747,000	-365,612,009,000	-401,093,821,000
23217	Total Tax Payable	599,302,000	470,220,000	518,376,000	204,672,000
23280	Common Stock Equity	615,752,237,000	672,903,783,000	629,221,643,000	506,505,387,000
23063	Deferred Tax Assets	48,979,242,000	109,934,103,000	112,020,981,000	106,749,672,000
23403	Net Tangible Assets	615,752,237,000	665,808,545,000	622,126,405,000	499,410,149,000
23215	Stockholders Equity	615,752,237,000	672,903,783,000	629,221,643,000	506,505,387,000
23383	Tangible Book Value	615,752,237,000	665,808,545,000	622,126,405,000	499,410,149,000
23374	Total Capitalization	2,412,601,186,000	1,688,717,561,000	1,174,706,143,000	692,064,727,000
23312	Land And Improvements	0	7,095,238,000	7,095,238,000	7,095,238,000
23393	Ordinary Shares Number	6,542,445,783	6,542,445,783	6,542,445,783	6,096,972,783
23031	Cash And Due From Banks	0	50,000,000,000	0	0
23155	Other Intangible Assets	0	7,095,238,000	7,095,238,000	7,095,238,000
23008	Accumulated Depreciation	-70,688,671,000	-73,617,473,000	-75,357,864,000	-72,273,396,000
23282	Construction In Progress	1,749,958,000	2,180,849,000	1,704,575,000	0
23030	Cash And Cash Equivalents	68,738,992,000	105,588,856,000	91,334,171,000	266,894,341,000
23012	Additional Paid In Capital	335,487,439,000	335,487,439,000	335,487,439,000	292,094,038,000
23275	Buildings And Improvements	34,538,295,000	43,167,307,000	42,150,068,000	39,192,876,000
23319	Machinery Furniture Equipment	47,545,554,000	50,347,123,000	57,598,563,000	58,448,271,000
23289	Derivative Product Liabilities	0	0	779,087,000	5,189,583,000
23367	Restricted Cash And Investments	0	0	12,250,000,000	22,267,157,000
23107	Interest Bearing Deposits Assets	1,022,413,000	1,017,413,000	1,114,413,000	1,305,613,000
23016	Allowance For Loans And Lease Losses	35,774,294,000	33,013,940,000	27,576,212,000	38,922,473,000
23098	Goodwill And Other Intangible Assets	0	7,095,238,000	7,095,238,000	7,095,238,000
23261	Total Equity Gross Minority Interest	615,752,237,000	672,903,783,000	629,221,643,000	506,505,387,000
23259	Total Liabilities Net Minority Interest	1,844,413,485,000	1,064,093,674,000	650,558,755,000	265,703,138,000
23124	Long Term Debt And Capital Lease Obligation	1,801,889,827,000	1,024,255,955,000	556,432,208,000	195,539,692,000
23032	Cash Cash Equivalents And Federal Funds Sold	68,738,992,000	105,588,856,000	103,584,171,000	289,161,498,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,728,109,957,000	1,465,425,771,000	1,270,327,050,000	1,072,880,684,000	910,224,922,000	454,150,329,000	0
23137	Net Loan	124,790,196,000	425,913,423,000	1,681,346,348,000	1,543,113,657,000	423,359,387,000	980,271,775,000	285,098,091,000
23165	Payables	6,834,969,000	8,647,572,000	7,675,886,000	10,346,388,000	8,179,766,000	8,544,270,000	3,061,276,000
23139	Net P P E	14,691,286,000	20,511,840,000	22,405,422,000	23,948,147,000	25,432,088,000	29,895,174,000	31,120,433,000
23386	Total Debt	1,801,889,827,000	1,526,661,181,000	1,339,602,865,000	1,156,311,822,000	1,024,255,955,000	556,432,208,000	195,539,692,000
23100	Gross P P E	85,379,957,000	93,515,045,000	94,373,587,000	97,718,720,000	99,049,561,000	105,253,038,000	103,393,829,000
23189	Receivables	9,649,858,000	16,432,948,000	8,214,714,000	16,159,844,000	2,860,488,000	2,456,056,000	2,799,221,000
23038	Common Stock	654,244,579,000	654,244,579,000	654,244,579,000	654,244,579,000	654,244,579,000	654,244,579,000	609,697,279,000
23329	Other Assets	233,027,072,000	172,994,731,000	174,946,290,000	107,634,398,000	48,275,806,000	31,758,812,000	42,373,823,000
23532	Share Issued	6,542,445,783	6,542,445,783	6,542,445,783	6,542,445,783	6,542,445,783	6,542,445,783	6,096,972,783
23220	Total Assets	2,460,165,722,000	2,262,382,022,000	2,068,956,033,000	1,884,239,742,000	1,736,997,457,000	1,279,780,398,000	772,208,525,000
23027	Capital Stock	654,244,579,000	654,244,579,000	654,244,579,000	654,244,579,000	654,244,579,000	654,244,579,000	609,697,279,000
23382	Other Payable	6,235,667,000	8,049,841,000	6,953,519,000	9,550,295,000	7,709,546,000	8,025,894,000	2,856,604,000
23028	Cash Financial	67,716,579,000	54,265,509,000	61,415,017,000	74,709,258,000	54,571,443,000	90,219,758,000	160,588,728,000
23179	Prepaid Assets	133,899,173,000	4,418,439,000	5,791,757,000	3,851,481,000	1,487,583,000	1,063,463,000	983,366,000
23223	Total Deposits	18,305,259,000	26,823,399,000	23,966,251,000	15,329,678,000	14,985,463,000	46,509,152,000	0
23235	Unearned Income	-214,867,938,000	-61,672,711,000	-70,107,068,000	-133,294,726,000	-176,728,917,000	-95,864,849,000	-33,037,073,000
23029	Cash Equivalents	0	0	0	0	0	0	105,000,000,000
23245	Invested Capital	2,412,601,186,000	2,206,253,836,000	2,017,069,949,000	1,832,222,284,000	1,688,717,561,000	1,174,706,143,000	692,064,727,000
23340	Other Properties	1,546,150,000	1,546,150,000	2,909,450,000	3,354,282,000	3,354,282,000	3,799,832,000	5,752,682,000
23437	Customer Accounts	18,305,259,000	26,823,399,000	23,966,251,000	15,329,678,000	14,985,463,000	46,509,152,000	0
23290	Derivative Assets	0	0	0	0	0	11,634,137,000	6,792,416,000
23381	Other Liabilities	0	0	0	0	0	632,845,000	756,021,000
23478	Other Loan Assets	0	521,686,898,000	0	0	633,102,244,000	1,103,712,836,000	0
23204	Retained Earnings	-380,890,741,000	-311,161,387,000	-312,396,061,000	-313,091,601,000	-323,797,747,000	-365,612,009,000	-401,093,821,000
23217	Total Tax Payable	599,302,000	597,731,000	722,367,000	796,093,000	470,220,000	518,376,000	204,672,000
23280	Common Stock Equity	615,752,237,000	685,540,143,000	684,305,469,000	683,609,929,000	672,903,783,000	629,221,643,000	506,505,387,000
23063	Deferred Tax Assets	48,979,242,000	106,269,152,000	106,718,243,000	106,704,715,000	109,934,103,000	112,020,981,000	106,749,672,000
23403	Net Tangible Assets	615,752,237,000	678,444,905,000	677,210,231,000	676,514,691,000	665,808,545,000	622,126,405,000	499,410,149,000
23215	Stockholders Equity	615,752,237,000	685,540,143,000	684,305,469,000	683,609,929,000	672,903,783,000	629,221,643,000	506,505,387,000
23383	Tangible Book Value	615,752,237,000	678,444,905,000	677,210,231,000	676,514,691,000	665,808,545,000	622,126,405,000	499,410,149,000
23374	Total Capitalization	2,412,601,186,000	2,206,253,836,000	2,017,069,949,000	1,832,222,284,000	1,688,717,561,000	1,174,706,143,000	692,064,727,000
23312	Land And Improvements	0	0	7,095,238,000	7,095,238,000	7,095,238,000	7,095,238,000	7,095,238,000
23393	Ordinary Shares Number	6,542,445,783	6,542,445,783	6,542,445,783	6,542,445,783	6,542,445,783	6,542,445,783	6,096,972,783
23031	Cash And Due From Banks	0	0	0	0	50,000,000,000	0	0
23155	Other Intangible Assets	0	7,095,238,000	7,095,238,000	7,095,238,000	7,095,238,000	7,095,238,000	7,095,238,000
23008	Accumulated Depreciation	-70,688,671,000	-73,003,205,000	-71,968,165,000	-73,770,573,000	-73,617,473,000	-75,357,864,000	-72,273,396,000
23282	Construction In Progress	1,749,958,000	2,168,728,000	1,594,659,000	2,120,151,000	2,180,849,000	1,704,575,000	0
23030	Cash And Cash Equivalents	68,738,992,000	55,287,922,000	62,437,430,000	75,731,671,000	105,588,856,000	91,334,171,000	266,894,341,000
23012	Additional Paid In Capital	335,487,439,000	335,487,439,000	335,487,439,000	335,487,439,000	335,487,439,000	335,487,439,000	292,094,038,000
23275	Buildings And Improvements	34,538,295,000	43,167,307,000	43,167,307,000	43,167,307,000	43,167,307,000	42,150,068,000	39,192,876,000
23319	Machinery Furniture Equipment	47,545,554,000	46,632,860,000	46,702,171,000	49,076,980,000	50,347,123,000	57,598,563,000	58,448,271,000
23289	Derivative Product Liabilities	0	0	0	0	0	779,087,000	5,189,583,000
23367	Restricted Cash And Investments	0	0	0	0	0	12,250,000,000	22,267,157,000
23107	Interest Bearing Deposits Assets	1,022,413,000	1,022,413,000	1,022,413,000	1,022,413,000	1,017,413,000	1,114,413,000	1,305,613,000
23016	Allowance For Loans And Lease Losses	35,774,294,000	34,100,764,000	36,157,163,000	35,912,666,000	33,013,940,000	27,576,212,000	38,922,473,000
23098	Goodwill And Other Intangible Assets	0	7,095,238,000	7,095,238,000	7,095,238,000	7,095,238,000	7,095,238,000	7,095,238,000
23261	Total Equity Gross Minority Interest	615,752,237,000	685,540,143,000	684,305,469,000	683,609,929,000	672,903,783,000	629,221,643,000	506,505,387,000
23259	Total Liabilities Net Minority Interest	1,844,413,485,000	1,576,841,879,000	1,384,650,564,000	1,200,629,813,000	1,064,093,674,000	650,558,755,000	265,703,138,000
23124	Long Term Debt And Capital Lease Obligation	1,801,889,827,000	1,526,661,181,000	1,339,602,865,000	1,156,311,822,000	1,024,255,955,000	556,432,208,000	195,539,692,000
23032	Cash Cash Equivalents And Federal Funds Sold	68,738,992,000	55,287,922,000	62,437,430,000	75,731,671,000	105,588,856,000	103,584,171,000	289,161,498,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	14,042,858,000	13,979,148,000	950,269,000	3,514,588,000	1,837,982,000
26285	All Taxes Paid	-243,143,000	5,731,595,000	-7,751,106,000	0	-34,969,000
26185	Free Cash Flow	-826,533,709,000	-311,084,906,000	-456,258,606,000	-631,454,045,000	112,266,172,000
26027	Changes In Cash	-36,854,864,000	13,451,070,000	14,351,685,000	-175,368,970,000	-192,443,236,000
26182	Issuance Of Debt	1,866,217,552,000	590,519,552,000	1,562,145,237,000	705,030,540,000	27,465,340,000
26016	End Cash Position	67,716,579,000	67,716,579,000	104,571,443,000	90,219,758,000	265,588,728,000
26112	Purchase Of P P E	-1,749,103,000	-493,924,000	-3,370,856,000	-3,424,826,000	-8,336,886,000
26183	Repayment Of Debt	-1,087,180,266,000	-278,208,134,000	-1,102,229,684,000	-349,951,580,000	-362,510,569,000
26005	Capital Expenditure	-1,749,103,000	-493,924,000	-3,370,856,000	-3,424,826,000	-8,336,886,000
26012	Financing Cash Flow	775,635,987,000	310,556,828,000	469,660,022,000	452,570,487,000	-306,547,390,000
26013	Investing Cash Flow	12,293,755,000	13,485,224,000	-2,420,587,000	89,762,000	-6,498,904,000
26014	Operating Cash Flow	-824,784,606,000	-310,590,982,000	-452,887,750,000	-628,029,219,000	120,603,058,000
26098	Common Stock Issuance	0	0	0	89,094,600,000	0
26283	Cash Paymentsfor Loans	-2,833,888,224,000	-984,750,352,000	-1,932,796,017,000	-1,485,181,387,000	-418,372,843,000
26015	Beginning Cash Position	104,571,443,000	54,265,509,000	90,219,758,000	265,588,728,000	458,031,964,000
26277	Cash Receiptsfrom Loans	2,208,373,257,000	730,824,960,000	1,638,152,936,000	972,397,239,000	668,541,214,000
26223	Classesof Cash Payments	-3,055,335,428,000	-1,047,219,512,000	-2,104,783,182,000	-1,623,764,196,000	-572,686,300,000
26099	Long Term Debt Issuance	1,866,217,552,000	590,519,552,000	1,562,145,237,000	705,030,540,000	27,465,340,000
26090	Long Term Debt Payments	-1,087,180,266,000	-278,208,134,000	-1,102,229,684,000	-349,951,580,000	-362,510,569,000
26181	Issuance Of Capital Stock	0	0	0	89,094,600,000	0
26071	Net Common Stock Issuance	0	0	0	89,094,600,000	0
26284	Interestand Commission Paid	-120,947,839,000	-27,267,782,000	-73,408,783,000	-47,948,647,000	-25,757,523,000
26073	Net Long Term Debt Issuance	779,037,286,000	312,311,418,000	459,915,553,000	355,078,960,000	-335,045,229,000
26164	Net Other Financing Charges	12,250,000,000	0	12,250,000,000	10,017,157,000	30,478,287,000
26119	Net P P E Purchase And Sale	12,293,755,000	13,485,224,000	-2,420,587,000	89,762,000	-6,498,904,000
26072	Net Issuance Payments Of Debt	779,037,286,000	312,311,418,000	459,915,553,000	355,078,960,000	-335,045,229,000
26226	Paymentson Behalfof Employees	-51,516,315,000	-20,851,162,000	-46,346,093,000	-57,942,837,000	-95,370,248,000
26228	Other Cash Paymentsfrom Operating Activities	-48,739,907,000	-20,081,811,000	-44,481,183,000	-32,691,325,000	-33,150,717,000
26222	Other Cash Receiptsfrom Operating Activities	22,177,565,000	5,803,570,000	13,742,496,000	23,337,738,000	24,748,144,000
26220	Cash Flowsfromusedin Operating Activities Direct	-824,784,606,000	-310,590,982,000	-452,887,750,000	-628,029,219,000	120,603,058,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,230,550,822,000	736,628,530,000	1,651,895,432,000	995,734,977,000	693,289,358,000

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	14,042,858,000	13,979,148,000	12,410,000	0	51,300,000	950,269,000	3,514,588,000	1,837,982,000
26285	All Taxes Paid	-243,143,000	5,731,595,000	-1,736,323,000	-2,562,711,000	-1,675,704,000	-7,751,106,000	0	-34,969,000
26185	Free Cash Flow	-826,533,709,000	-311,084,906,000	-171,711,909,000	-232,979,473,000	-110,757,421,000	-456,258,606,000	-631,454,045,000	112,266,172,000
26027	Changes In Cash	-36,854,864,000	13,451,070,000	-7,149,508,000	-13,294,241,000	-29,862,185,000	14,351,685,000	-175,368,970,000	-192,443,236,000
26182	Issuance Of Debt	1,866,217,552,000	590,519,552,000	469,698,000,000	491,000,000,000	315,000,000,000	1,562,145,237,000	705,030,540,000	27,465,340,000
26016	End Cash Position	67,716,579,000	67,716,579,000	54,265,509,000	61,415,017,000	74,709,258,000	104,571,443,000	90,219,758,000	265,588,728,000
26112	Purchase Of P P E	-1,749,103,000	-493,924,000	-585,222,000	-196,008,000	-473,949,000	-3,370,856,000	-3,424,826,000	-8,336,886,000
26183	Repayment Of Debt	-1,087,180,266,000	-278,208,134,000	-305,105,092,000	-270,453,686,000	-233,413,354,000	-1,102,229,684,000	-349,951,580,000	-362,510,569,000
26005	Capital Expenditure	-1,749,103,000	-493,924,000	-585,222,000	-196,008,000	-473,949,000	-3,370,856,000	-3,424,826,000	-8,336,886,000
26012	Financing Cash Flow	775,635,987,000	310,556,828,000	164,549,991,000	219,685,232,000	80,843,936,000	469,660,022,000	452,570,487,000	-306,547,390,000
26013	Investing Cash Flow	12,293,755,000	13,485,224,000	-572,812,000	-196,008,000	-422,649,000	-2,420,587,000	89,762,000	-6,498,904,000
26014	Operating Cash Flow	-824,784,606,000	-310,590,982,000	-171,126,687,000	-232,783,465,000	-110,283,472,000	-452,887,750,000	-628,029,219,000	120,603,058,000
26098	Common Stock Issuance	0	0	0	0	0	0	89,094,600,000	0
26283	Cash Paymentsfor Loans	-2,833,888,224,000	-984,750,352,000	-711,385,453,000	-652,160,053,000	-485,592,366,000	-1,932,796,017,000	-1,485,181,387,000	-418,372,843,000
26015	Beginning Cash Position	104,571,443,000	54,265,509,000	61,415,017,000	74,709,258,000	104,571,443,000	90,219,758,000	265,588,728,000	458,031,964,000
26277	Cash Receiptsfrom Loans	2,208,373,257,000	730,824,960,000	586,078,204,000	477,741,631,000	413,728,462,000	1,638,152,936,000	972,397,239,000	668,541,214,000
26223	Classesof Cash Payments	-3,055,335,428,000	-1,047,219,512,000	-762,141,313,000	-716,733,330,000	-529,241,273,000	-2,104,783,182,000	-1,623,764,196,000	-572,686,300,000
26099	Long Term Debt Issuance	1,866,217,552,000	590,519,552,000	469,698,000,000	491,000,000,000	315,000,000,000	1,562,145,237,000	705,030,540,000	27,465,340,000
26090	Long Term Debt Payments	-1,087,180,266,000	-278,208,134,000	-305,105,092,000	-270,453,686,000	-233,413,354,000	-1,102,229,684,000	-349,951,580,000	-362,510,569,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	89,094,600,000	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	89,094,600,000	0
26284	Interestand Commission Paid	-120,947,839,000	-27,267,782,000	-34,866,879,000	-38,634,002,000	-20,179,176,000	-73,408,783,000	-47,948,647,000	-25,757,523,000
26073	Net Long Term Debt Issuance	779,037,286,000	312,311,418,000	164,592,908,000	220,546,314,000	81,586,646,000	459,915,553,000	355,078,960,000	-335,045,229,000
26164	Net Other Financing Charges	12,250,000,000	0	0	0	0	12,250,000,000	10,017,157,000	30,478,287,000
26119	Net P P E Purchase And Sale	12,293,755,000	13,485,224,000	-572,812,000	-196,008,000	-422,649,000	-2,420,587,000	89,762,000	-6,498,904,000
26072	Net Issuance Payments Of Debt	779,037,286,000	312,311,418,000	164,592,908,000	220,546,314,000	81,586,646,000	459,915,553,000	355,078,960,000	-335,045,229,000
26226	Paymentson Behalfof Employees	-51,516,315,000	-20,851,162,000	-9,239,723,000	-12,512,692,000	-8,912,738,000	-46,346,093,000	-57,942,837,000	-95,370,248,000
26228	Other Cash Paymentsfrom Operating Activities	-48,739,907,000	-20,081,811,000	-4,912,935,000	-10,863,872,000	-12,881,289,000	-44,481,183,000	-32,691,325,000	-33,150,717,000
26222	Other Cash Receiptsfrom Operating Activities	22,177,565,000	5,803,570,000	4,936,422,000	6,208,234,000	5,229,339,000	13,742,496,000	23,337,738,000	24,748,144,000
26220	Cash Flowsfromusedin Operating Activities Direct	-824,784,606,000	-310,590,982,000	-171,126,687,000	-232,783,465,000	-110,283,472,000	-452,887,750,000	-628,029,219,000	120,603,058,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,230,550,822,000	736,628,530,000	591,014,626,000	483,949,865,000	418,957,801,000	1,651,895,432,000	995,734,977,000	693,289,358,000

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
HDFA	PT Radana Bhaskara Finance Tbk	2024-04-15	At close: 03:10PM WIB	99	99	97	98	98.00 - 99.00	98	99	90.00 - 165.00	90	165	7,800	186,275	641,160,000,000	0	-9	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-04-12	At close: 03:10PM WIB	99	99	97	98	98.00 - 99.00	98	99	90.00 - 165.00	90	165	7,800	183,440	641,160,000,000	24	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-04-11	At close: 03:10PM WIB	99	99	97	98	98.00 - 99.00	98	99	90.00 - 165.00	90	165	7,800	180,120	641,160,000,000	24	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-04-10	At close: 03:10PM WIB	99	99	97	98	98.00 - 99.00	98	99	90.00 - 165.00	90	165	7,800	177,778	641,160,000,000	24	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-04-05	At close: 03:10PM WIB	99	99	97	98	98.00 - 99.00	98	99	90.00 - 165.00	90	165	7,800	173,756	641,160,000,000	24	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-04-04	At close: 04:05PM WIB	98	98	98	99	97.00 - 99.00	97	99	90.00 - 165.00	90	165	31,600	173,953	647,703,000,000	24	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-04-03	At close: 03:46PM WIB	99	99	98	100	97.00 - 100.00	97	100	90.00 - 165.00	90	165	49,600	173,100	641,160,000,000	24	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-04-02	At close: 04:00PM WIB	99	100	99	99	98.00 - 103.00	98	103	90.00 - 165.00	90	165	139,500	170,831	647,703,000,000	24	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-04-01	At close: 04:01PM WIB	107	112	99	99	95.00 - 115.00	95	115	90.00 - 165.00	90	165	1,101,800	152,050	647,703,000,000	24	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-29	At close: 04:03PM WIB	106	106	107	107	105.00 - 109.00	105	109	90.00 - 165.00	90	165	146,200	152,050	700,042,000,000	26	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-28	At close: 04:03PM WIB	106	106	107	107	105.00 - 109.00	105	109	90.00 - 165.00	90	165	146,200	150,141	700,042,000,000	26	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-27	At close: 04:12PM WIB	106	105	0	0	103.00 - 108.00	103	108	90.00 - 165.00	90	165	295,400	58,356	693,500,000,000	26	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-26	At close: 04:11PM WIB	108	112	0	0	100.00 - 112.00	100	112	90.00 - 165.00	90	165	689,800	58,696	693,500,000,000	26	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-25	At close: 04:13PM WIB	128	135	104	0	100.00 - 158.00	100	158	90.00 - 170.00	90	170	4,343,900	59,726	706,585,000,000	26	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-22	At close: 04:00PM WIB	95	95	128	126	95.00 - 128.00	95	128	90.00 - 176.00	90	176	1,731,700	29,869	837,434,000,000	31	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-21	At close: 03:19PM WIB	98	0	0	0	0.0000 - 0.0000	0	0		0		0	33,828	0	0	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-14	As of 09:20AM WIB. Market open.	99	99	97	98	98.00 - 99.00	98	99	90.00 - 198.00	90	198	1,300	34,208	641,160,000,000	24	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-13	At close: 03:12PM WIB	97	90	97	99	90.00 - 99.00	90	99	90.00 - 202.00	90	202	20,100	33,908	647,703,000,000	24	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-11	At close: 02:00PM WIB	95	95	95	97	95.00 - 97.00	95	97	94.00 - 202.00	94	202	600	33,775	634,618,000,000	24	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-08	At close: 02:00PM WIB	95	95	95	97	95.00 - 97.00	95	97	94.00 - 202.00	94	202	600	35,729	634,618,000,000	24	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-05	At close: 10:22AM WIB	98	98	97	99	98.00 - 99.00	98	99	95.00 - 202.00	95	202	4,900	35,072	647,703,000,000	23	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-04	At close: 11:52AM WIB	95	99	98	99	98.00 - 99.00	98	99	95.00 - 202.00	95	202	11,900	36,393	641,160,000,000	24	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-01	At close: 02:59PM WIB	99	99	96	99	95.00 - 99.00	95	99	95.00 - 202.00	95	202	44,900	45,639	621,533,000,000	23	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-02-28	At close: 04:00PM WIB	100	98	98	101	98.00 - 100.00	98	100	95.00 - 202.00	95	202	45,500	44,383	641,160,000,000	24	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-02-27	At close: 03:45PM WIB	99	99	99	100	98.00 - 100.00	98	100	95.00 - 202.00	95	202	900	44,415	654,245,000,000	24	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-02-26	At close: 02:19PM WIB	100	100	99	102	99.00 - 100.00	99	100	95.00 - 202.00	95	202	1,500	44,606	647,703,000,000	24	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk	2024-02-23	At close: 03:28PM WIB	100	100	99	100	99.00 - 100.00	99	100	95.00 - 228.00	95	228	3,300	44,559	654,245,000,000	24	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk (HDFA.JK)	2024-02-22	At close: 04:00PM WIB	99	102	99	100	98.00 - 109.00	98	109	95.00 - 228.00	95	228	184,300	41,810	654,245,000,000	24	4	N/A	N/A (N/A)	Apr 28, 2016
HDFA	PT Radana Bhaskara Finance Tbk (HDFA.JK)	2024-02-21	At close: 02:33PM WIB	97	97	98	100	97.00 - 103.00	97	103	95.00 - 228.00	95	228	19,900	42,659	647,703,000,000	24	4	N/A	N/A (N/A)	Apr 28, 2016

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
HDFA	PT Radana Bhaskara Finance Tbk	2024-04-15	641,160,000,000	29	5	1	165	90	100	111	183	266	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-61	-3	-9	91,490,000,000	14	-32	-57,090,000,000	-9	0	67,720,000,000	10	1,800,000,000,000	293	2	94	-824,780,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-04-12	641,160,000,000	29	5	1	165	90	100	112	180	253	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-04-11	641,160,000,000	29	5	1	165	90	100	112	178	253	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-04-10	641,160,000,000	29	5	1	165	90	100	112	178	253	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-04-05	641,160,000,000	24	6	1	165	0	100	113	174	855	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-04-04	647,700,000,000	24	6	1	165	0	100	113	173	851	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-04-03	647,700,000,000	24	6	1	165	0	100	113	171	838	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-04-02	647,700,000,000	24	6	1	165	0	100	114	152	729	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-04-01	700,040,000,000	26	6	1	165	0	100	114	152	729	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-29	700,040,000,000	26	6	1	165	90	100	114	150	714	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-28	693,500,000,000	26	6	1	165	0	101	114	58	183	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-27	837,430,000,000	31	7	1	165	0	100	114	59	184	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-26	837,430,000,000	31	7	1	170	0	100	114	60	189	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-25	837,430,000,000	31	7	1	170	90	100	114	60	189	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-22	621,530,000,000	23	5	1	176	0	100	115	34	12	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-21	641,160,000,000	24	6	1	176	90	100	115	34	12	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-14	647,700,000,000	24	6	1	202	0	100	116	34	18	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-13	634,620,000,000	24	6	1	202	0	100	116	33	18	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-11	634,620,000,000	24	6	1	202	94	100	116	35	18	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-08	621,530,000,000	23	5	1	202	94	100	116	36	18	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-05	621,530,000,000	23	5	1	202	0	100	117	36	31	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-04	621,530,000,000	23	5	1	202	95	100	117	36	31	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-03-01	647,700,000,000	24	6	1	202	0	100	118	45	40	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-02-28	654,240,000,000	24	6	1	202	0	100	118	44	35	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-02-27	647,700,000,000	24	6	1	202	0	100	119	45	44	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk	2024-02-26	654,240,000,000	24	6	1	202	0	100	119	45	44	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk (HDFA.JK)	2024-02-23	654,240,000,000	24	6	1	228	0	101	119	42	44	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk (HDFA.JK)	2024-02-22	647,700,000,000	24	6	1	228	95	101	119	42	44	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000
HDFA	PT Radana Bhaskara Finance Tbk (HDFA.JK)	2024-02-21	634,620,000,000	24	6	1	228	95	101	119	43	44	6,540,000,000	498,600,000	95	4	N/A	Apr 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	26	2	1	4	102,130,000,000	16	-22	26,990,000,000	4	-87	54,270,000,000	8	1,530,000,000,000	223	2	105	-681,570,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	0
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
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	0
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	0	0	0	0	0
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	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	14:30:03	94	94	94	94	0
2024-05-08	14:30:00	94	94	94	94	33,100
2024-05-08	14:25:00	93	93	93	93	7,000
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	13:55:00	0	0	0	0	0
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
2024-05-08	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	14:30:03	94	94	94	94	0
2024-05-08	14:30:00	94	94	94	94	33,100
2024-05-08	14:15:00	93	93	93	93	7,000
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
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	11:15:00	0	0	0	0	0
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	10:30:00	0	0	0	0	0
2024-05-08	10:29:02	93	93	93	93	0
2024-05-08	10:15:00	91	93	91	93	4,700
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:26:45	91	91	91	91	0
2024-05-08	09:15:00	91	91	91	91	400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	14:30:03	94	94	94	94	0
2024-05-08	14:30:00	94	94	94	94	33,100
2024-05-08	14:00:00	93	93	93	93	7,000
2024-05-08	13:30:00	0	0	0	0	0
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	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:29:02	93	93	93	93	0
2024-05-08	10:00:00	91	93	91	93	4,700
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:26:45	91	91	91	91	0
2024-05-08	09:12:35	91	91	91	91	0
2024-05-08	09:00:00	91	91	91	91	400
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:48:03	94	94	94	94	0
2024-05-07	14:30:00	91	94	91	94	600
2024-05-07	14:04:10	94	94	94	94	0
2024-05-07	14:00:00	94	94	91	91	20,900
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
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:03	94	94	94	94	0
2024-05-08	14:00:00	93	94	93	94	40,100
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:29:02	93	93	93	93	0
2024-05-08	10:00:00	91	93	91	93	4,700
2024-05-08	09:26:45	91	91	91	91	0
2024-05-08	09:12:35	91	91	91	91	0
2024-05-08	09:00:00	91	91	91	91	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:48:03	94	94	94	94	0
2024-05-07	14:04:10	94	94	94	94	0
2024-05-07	14:00:00	94	94	91	94	21,500
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	11:00:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:30:51	94	94	94	94	0
2024-05-06	15:00:00	91	94	91	94	0
2024-05-06	14:44:01	94	94	94	94	0
2024-05-06	14:36:06	94	94	94	94	0
2024-05-06	14:00:00	91	94	91	94	12,800
2024-05-06	13:30:01	94	94	94	94	0
2024-05-06	13:00:00	94	94	94	94	100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:36:51	91	91	91	91	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:03	94	94	94	94	0
2024-05-08	13:30:00	93	94	93	94	40,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:29:02	93	93	93	93	0
2024-05-08	09:26:45	91	91	91	91	0
2024-05-08	09:12:35	91	91	91	91	0
2024-05-08	09:00:00	91	93	91	93	5,100
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:48:03	94	94	94	94	0
2024-05-07	14:04:10	94	94	94	94	0
2024-05-07	13:30:00	94	94	91	94	21,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:30:51	94	94	94	94	0
2024-05-06	15:00:00	91	94	91	94	0
2024-05-06	14:44:01	94	94	94	94	0
2024-05-06	14:36:06	94	94	94	94	0
2024-05-06	13:30:01	94	94	94	94	0
2024-05-06	13:30:00	94	94	91	94	12,900
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:36:51	91	91	91	91	0
2024-05-06	10:30:00	91	91	91	91	3,400
2024-05-06	10:00:26	94	94	94	94	0
2024-05-06	09:15:28	91	91	91	91	0
2024-05-06	09:00:00	91	94	91	94	15,100
2024-05-03	16:05:11	0	0	0	0	0
2024-05-03	15:00:00	94	94	92	92	17,800

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	91	94	91	94	45,500
2024-05-07	09:00:00	94	94	91	94	21,500
2024-05-06	09:00:00	91	94	91	94	37,800
2024-05-03	09:00:00	94	94	92	92	35,600
2024-05-02	09:00:00	93	103	92	94	556,500
2024-04-30	09:00:00	93	93	90	92	4,100
2024-04-29	09:00:00	92	93	90	93	22,000
2024-04-26	09:00:00	95	95	92	93	16,300
2024-04-25	09:00:00	94	94	92	92	12,300
2024-04-24	09:00:00	95	95	94	95	4,300
2024-04-23	09:00:00	91	95	91	92	27,600
2024-04-22	09:00:00	94	95	90	91	113,200
2024-04-19	09:00:00	96	96	93	95	38,700
2024-04-18	09:00:00	97	97	96	96	18,200
2024-04-17	09:00:00	96	98	95	96	51,600
2024-04-16	09:00:00	98	100	96	96	55,400
2024-04-05	09:00:00	99	99	98	98	7,800
2024-04-04	09:00:00	98	99	97	99	31,600
2024-04-03	09:00:00	99	100	97	98	49,600
2024-04-02	09:00:00	100	103	98	99	139,500
2024-04-01	09:00:00	112	115	95	99	1,101,800
2024-03-28	09:00:00	106	109	105	107	146,200
2024-03-27	09:00:00	105	108	103	106	295,400
2024-03-26	09:00:00	112	112	100	106	689,800
2024-03-25	09:00:00	158	158	100	108	4,343,900
2024-03-22	09:00:00	95	128	95	128	1,731,700
2024-03-21	09:00:00	97	97	95	95	48,700
2024-03-20	09:00:00	96	98	96	98	5,500
2024-03-19	09:00:00	95	96	95	96	12,000
2024-03-18	09:00:00	97	97	96	96	4,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	94	94	91	94	21,500
2024-05-06	09:00:00	91	94	91	94	37,800
2024-05-02	09:00:00	93	103	92	94	556,500
2024-04-30	09:00:00	93	93	90	92	4,100
2024-04-29	09:00:00	92	93	90	93	22,000
2024-04-26	09:00:00	95	95	92	93	16,300
2024-04-25	09:00:00	94	94	92	92	12,300
2024-04-24	09:00:00	95	95	94	95	4,300
2024-04-23	09:00:00	91	95	91	92	27,600
2024-04-22	09:00:00	94	95	90	91	113,200
2024-04-19	09:00:00	96	96	93	95	38,700
2024-04-18	09:00:00	97	97	96	96	18,200
2024-04-17	09:00:00	96	98	95	96	51,600
2024-04-16	09:00:00	98	100	96	96	55,400
2024-04-05	09:00:00	99	99	98	98	7,800
2024-04-04	09:00:00	98	99	97	99	31,600
2024-04-03	09:00:00	99	100	97	98	49,600
2024-04-02	09:00:00	100	103	98	99	139,500
2024-04-01	09:00:00	112	115	95	99	1,101,800
2024-03-28	09:00:00	106	109	105	107	146,200
2024-03-27	09:00:00	105	108	103	106	295,400
2024-03-26	09:00:00	112	112	100	106	689,800
2024-03-25	09:00:00	158	158	100	108	4,343,900
2024-03-22	09:00:00	95	128	95	128	1,731,700
2024-03-21	09:00:00	97	97	95	95	48,700
2024-03-20	09:00:00	96	98	96	98	5,500
2024-03-19	09:00:00	95	96	95	96	12,000
2024-03-18	09:00:00	97	97	96	96	4,700
2024-03-15	09:00:00	97	99	97	99	10,700
2024-03-14	09:00:00	99	99	98	98	1,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	91	94	91	94	104,800
2024-04-28	00:00:00	92	103	90	92	618,200
2024-04-21	00:00:00	94	95	90	93	173,700
2024-04-14	00:00:00	98	100	93	95	163,900
2024-04-07	00:00:00	98	98	98	98	0
2024-03-31	00:00:00	112	115	95	98	1,330,300
2024-03-24	00:00:00	158	158	100	107	5,475,300
2024-03-17	00:00:00	97	128	95	128	1,802,600
2024-03-10	00:00:00	90	99	90	99	32,100
2024-03-03	00:00:00	99	99	94	97	77,500
2024-02-25	00:00:00	100	100	95	95	97,700
2024-02-18	00:00:00	99	109	97	100	211,900
2024-02-11	00:00:00	102	102	96	98	148,500
2024-02-04	00:00:00	109	110	99	100	263,100
2024-01-28	00:00:00	105	114	98	100	250,800
2024-01-21	00:00:00	99	106	99	100	88,600
2024-01-14	00:00:00	100	108	95	100	127,400
2024-01-07	00:00:00	106	108	99	103	179,900
2023-12-31	00:00:00	100	108	98	106	63,500
2023-12-24	00:00:00	102	103	98	100	60,800
2023-12-17	00:00:00	100	115	97	102	295,100
2023-12-10	00:00:00	105	114	98	98	208,100
2023-12-03	00:00:00	106	110	96	101	696,600
2023-11-26	00:00:00	106	108	103	106	37,500
2023-11-19	00:00:00	110	112	102	104	179,500
2023-11-12	00:00:00	110	116	106	110	699,600
2023-11-05	00:00:00	110	118	105	111	253,100
2023-10-29	00:00:00	108	115	106	107	121,500
2023-10-22	00:00:00	108	114	106	107	343,000
2023-10-15	00:00:00	110	129	105	108	2,344,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	93	103	91	94	696,900
2024-03-31	00:00:00	112	115	90	92	1,694,000
2024-02-29	00:00:00	99	158	90	107	7,432,400
2024-01-31	00:00:00	101	114	96	99	870,200
2023-12-31	00:00:00	100	108	95	100	516,300
2023-11-30	00:00:00	104	115	96	100	1,270,900
2023-10-31	00:00:00	107	118	102	104	1,263,600
2023-09-30	00:00:00	111	129	105	107	3,078,000
2023-08-31	00:00:00	108	127	106	112	2,219,100
2023-07-31	00:00:00	148	150	106	108	2,871,300
2023-06-30	00:00:00	143	151	141	144	1,372,800
2023-05-31	00:00:00	145	153	137	145	1,411,200
2023-04-30	00:00:00	139	162	139	145	2,323,100
2023-03-31	00:00:00	163	163	152	152	5,945,400
2023-02-28	00:00:00	157	157	151	154	85,200
2023-01-31	00:00:00	174	176	161	161	2,032,100
2022-12-31	00:00:00	157	161	134	157	1,195,700
2022-11-30	00:00:00	153	176	141	157	458,400
2022-10-31	00:00:00	141	191	138	149	9,931,400
2022-09-30	00:00:00	192	252	127	142	15,238,400
2022-08-31	00:00:00	160	195	144	188	4,870,300
2022-07-31	00:00:00	168	180	153	161	1,092,200
2022-06-30	00:00:00	163	174	160	168	825,900
2022-05-31	00:00:00	167	260	160	166	19,230,400
2022-04-30	00:00:00	171	210	159	167	3,334,300
2022-03-31	00:00:00	199	199	159	171	2,702,500
2022-02-28	00:00:00	184	270	166	198	26,152,700
2022-01-31	00:00:00	189	256	169	183	23,687,000
2021-12-31	00:00:00	204	224	134	189	8,594,400
2021-11-30	00:00:00	236	306	206	206	29,982,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	93	103	91	94	696,900
2024-03-31	00:00:00	112	115	90	93	1,689,900
2024-02-29	00:00:00	99	158	90	107	7,432,400
2024-01-31	00:00:00	101	158	90	92	9,996,600
2023-12-31	00:00:00	100	158	90	107	8,818,900
2023-11-30	00:00:00	104	115	95	99	2,657,400
2023-10-31	00:00:00	107	118	95	100	3,050,800
2023-09-30	00:00:00	111	129	96	100	5,612,500
2023-08-31	00:00:00	108	129	102	104	6,560,700
2023-07-31	00:00:00	148	150	105	107	8,168,400
2023-06-30	00:00:00	143	151	106	112	6,463,200
2023-05-31	00:00:00	145	153	106	108	5,655,300
2023-04-30	00:00:00	140	162	137	144	4,998,800
2023-03-31	00:00:00	152	162	135	145	4,745,800
2023-02-28	00:00:00	157	165	133	145	17,684,000
2023-01-31	00:00:00	174	202	133	152	74,664,500
2022-10-31	00:00:00	141	191	134	157	11,585,500
2022-07-31	00:00:00	168	252	127	142	21,200,900
2022-04-30	00:00:00	171	260	159	168	23,390,600
2022-01-31	00:00:00	189	270	159	171	52,542,200
2021-10-31	00:00:00	188	344	134	189	60,192,000
2021-07-31	00:00:00	186	264	165	186	9,248,100
2021-04-30	00:00:00	110	336	107	186	26,420,500
2021-01-31	00:00:00	113	125	104	110	621,100

Dividends Amount

Date	Time	Amount
2016-04-28	09:00:00	3

Dividends Yields

Year	Distribution	Total Amount	Yields
2016	1	3	3.06 %

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