Informasi Saham KREN PT Quantum Clovera Investama 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	72,821,760,400	910,272,005,000	910,292,005,000
14012	Pb Ratio	8	0	5	2
14010	Ps Ratio	12	0	0	0
102	Enterprises Value E B I T D A Ratio	15	33	0	0
101	Enterprises Value Revenue Ratio	20	0	0	0
14008	Pe Ratio	23	36	0	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	72,821,760,400	910,272,005,000	910,292,005,000	910,292,005,000	910,292,005,000	910,292,005,000
14012	Pb Ratio	8	0	5	5	3	3	2
14010	Ps Ratio	12	0	0	0	0	0	0
102	Enterprises Value E B I T D A Ratio	15	33	0	0	0	0	0
101	Enterprises Value Revenue Ratio	20	0	0	0	0	0	0
14008	Pe Ratio	23	36	0	0	0	0	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
20091	Net Income	-55,731,060,797	-6,284,074,460	-113,779,847,861	-458,930,975,673	-308,236,667,803
29004	Basic E P S	-3	-3	-5	-25	-17
20007	Amortization	6,235,534,669	6,235,534,669	4,497,660,737	3,995,368,279	1,121,670,889
29009	Diluted E P S	-3	-3	-5	-25	-17
20136	Pretax Income	-45,247,068,064	-18,225,466,772	-59,451,321,788	-315,164,309,960	-215,526,941,851
20145	Tax Provision	7,654,770,264	667,219,886	17,311,988,122	13,522,387,097	24,805,483,873
20100	Total Revenue	11,657,052,471,640	2,436,974,341,206	12,266,684,209,812	12,415,559,234,503	11,173,018,837,276
20177	Interest Income	9,796,734,987	3,802,409,360	8,247,155,587	9,709,295,876	20,693,006,101
20057	Interest Expense	19,876,219,700	7,198,172,600	18,685,644,110	21,221,748,717	22,516,501,266
20316	Normalized Income	-55,731,060,797	-6,284,074,460	-113,779,847,861	-458,930,978,973	-308,237,223,971
20108	Operating Expense	11,702,299,539,704	2,455,199,807,978	12,326,135,531,600	12,730,723,544,463	11,388,888,093,603
20112	Operating Revenue	11,657,052,471,640	2,436,974,341,206	12,266,684,209,812	12,415,559,234,503	11,173,018,837,276
20087	Minority Interests	-2,829,222,469	12,608,612,198	-37,016,537,951	-130,244,281,916	-67,562,483,761
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-10,079,484,713	-3,395,763,240	-10,438,488,523	-11,512,452,841	-1,823,495,165
29010	Basic Average Shares	18,205,598,347	18,205,598,347	18,205,840,100	18,205,840,100	18,206,960,674
20287	Rent And Landing Fees	3,663,949,547	3,663,949,547	3,061,332,374	4,787,181,117	5,119,777,745
29011	Diluted Average Shares	18,205,598,347	18,205,598,347	18,205,840,100	18,205,840,100	18,206,960,674
20315	Reconciled Depreciation	34,425,711,990	34,425,711,990	33,155,066,354	30,095,591,815	24,121,419,410
20219	Gain On Sale Of Security	1,778,682,163	1,778,682,163	-1,228,391,941	16,311,448,658	226,247,313,222
20030	Net Income Extraordinary	0	0	0	3,300	556,168
20312	Other Operating Expenses	2,852,177,355	2,866,015,503	458,122,582	59,505,427,429	15,782,295,163
20440	Rent Expense Supplemental	3,663,949,547	3,663,949,547	3,061,332,374	4,787,181,117	5,119,777,745
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	28,190,177,321	28,190,177,321	28,657,405,617	26,100,223,536	22,999,748,521
20158	Selling And Marketing Expense	25,438,208,166	25,438,208,166	30,691,589,973	22,413,297,038	18,639,511,869
20093	Net Income Common Stockholders	-55,731,060,797	-6,284,074,460	-113,779,847,861	-458,930,975,673	-308,236,667,803
20094	Net Income Continuous Operations	-52,901,838,328	-18,892,686,658	-76,763,309,910	-328,686,697,057	-240,332,425,724
20045	General And Administrative Expense	11,542,794,996,416	2,295,681,426,542	12,160,868,152,122	12,510,208,697,863	11,169,554,368,983
20159	Selling General And Administration	11,568,233,204,582	2,321,119,634,708	12,191,559,742,095	12,532,621,994,901	11,188,193,880,852
20022	Net Income Discontinuous Operations	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-55,731,060,797	-6,284,074,460	-113,779,847,861	-458,930,975,673	-308,236,667,803
20346	Net Income Including Noncontrolling Interests	-52,901,838,328	-18,892,686,658	-76,763,309,910	-328,686,693,757	-240,674,184,042
20019	Depreciation And Amortization In Income Statement	34,425,711,990	34,425,711,990	33,155,066,354	30,095,591,815	24,121,419,410
20309	Net Income From Continuing And Discontinued Operation	-55,731,060,797	-6,284,074,460	-113,779,847,861	-458,930,978,973	-308,237,223,971
20331	Net Income From Continuing Operation Net Minority Interest	-55,731,060,797	-6,284,074,460	-113,779,847,861	-458,930,978,973	-308,237,223,971

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
20091	Net Income	-55,731,060,797	-6,284,074,460	-8,541,130,064	-11,006,108,354	-29,899,747,919	-113,779,847,861	-458,930,975,673	-308,236,667,803
29004	Basic E P S	-3	-3	-6	0	-2	-5	-25	-17
20007	Amortization	6,235,534,669	6,235,534,669	0	0	0	4,497,660,737	3,995,368,279	1,121,670,889
29009	Diluted E P S	-3	-3	-6	0	-2	-5	-25	-17
20136	Pretax Income	-45,247,068,064	-18,225,466,772	1,252,213,983	-10,007,316,992	-18,266,498,283	-59,451,321,788	-315,164,309,960	-215,526,941,851
20145	Tax Provision	7,654,770,264	667,219,886	2,425,414,773	1,179,328,642	3,382,806,963	17,311,988,122	13,522,387,097	24,805,483,873
20100	Total Revenue	11,657,052,471,640	2,436,974,341,206	2,669,752,081,581	3,015,665,702,719	3,534,660,346,134	12,266,684,209,812	12,415,559,234,503	11,173,018,837,276
20177	Interest Income	9,796,734,987	3,802,409,360	1,519,429,922	2,333,560,993	2,141,334,712	8,247,155,587	9,709,295,876	20,693,006,101
20057	Interest Expense	19,876,219,700	7,198,172,600	4,697,481,833	4,031,830,930	3,948,734,337	18,685,644,110	21,221,748,717	22,516,501,266
20316	Normalized Income	-55,731,060,797	-6,284,074,460	-8,541,130,064	-11,006,108,354	-29,899,747,919	-113,779,847,861	-458,930,978,973	-308,237,223,971
20108	Operating Expense	11,702,299,539,704	2,455,199,807,978	2,668,499,867,598	3,025,673,019,711	3,552,926,844,417	12,326,135,531,600	12,730,723,544,463	11,388,888,093,603
20112	Operating Revenue	11,657,052,471,640	2,436,974,341,206	2,669,752,081,581	3,015,665,702,719	3,534,660,346,134	12,266,684,209,812	12,415,559,234,503	11,173,018,837,276
20087	Minority Interests	-2,829,222,469	12,608,612,198	-7,367,929,274	180,537,280	-8,250,442,673	-37,016,537,951	-130,244,281,916	-67,562,483,761
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-10,079,484,713	-3,395,763,240	-3,178,051,911	-1,698,269,937	-1,807,399,625	-10,438,488,523	-11,512,452,841	-1,823,495,165
29010	Basic Average Shares	18,205,598,347	18,205,598,347	18,205,540,100	0	18,205,840,100	18,205,840,100	18,205,840,100	18,206,960,674
20287	Rent And Landing Fees	3,663,949,547	3,663,949,547	0	0	0	3,061,332,374	4,787,181,117	5,119,777,745
29011	Diluted Average Shares	18,205,598,347	18,205,598,347	18,205,540,100	0	18,205,840,100	18,205,840,100	18,205,840,100	18,206,960,674
20315	Reconciled Depreciation	34,425,711,990	34,425,711,990	0	0	0	33,155,066,354	30,095,591,815	24,121,419,410
20219	Gain On Sale Of Security	1,778,682,163	1,778,682,163	0	-73,782,189	627,325,349	-1,228,391,941	16,311,448,658	226,247,313,222
20030	Net Income Extraordinary	0	0	0	0	0	0	3,300	556,168
20312	Other Operating Expenses	2,852,177,355	2,866,015,503	-1,049,686,437	0	0	458,122,582	59,505,427,429	15,782,295,163
20440	Rent Expense Supplemental	3,663,949,547	3,663,949,547	0	0	0	3,061,332,374	4,787,181,117	5,119,777,745
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	28,190,177,321	28,190,177,321	0	0	0	28,657,405,617	26,100,223,536	22,999,748,521
20158	Selling And Marketing Expense	25,438,208,166	25,438,208,166	0	0	0	30,691,589,973	22,413,297,038	18,639,511,869
20093	Net Income Common Stockholders	-55,731,060,797	-6,284,074,460	-8,541,130,064	-11,006,108,354	-29,899,747,919	-113,779,847,861	-458,930,975,673	-308,236,667,803
20094	Net Income Continuous Operations	-52,901,838,328	-18,892,686,658	-1,173,200,790	-11,186,645,634	-21,649,305,246	-76,763,309,910	-328,686,697,057	-240,332,425,724
20045	General And Administrative Expense	11,542,794,996,416	2,295,681,426,542	2,757,370,489,705	2,936,816,235,752	3,552,926,844,417	12,160,868,152,122	12,510,208,697,863	11,169,554,368,983
20159	Selling General And Administration	11,568,233,204,582	2,321,119,634,708	2,741,868,660,720	2,952,318,064,737	3,552,926,844,417	12,191,559,742,095	12,532,621,994,901	11,188,193,880,852
20022	Net Income Discontinuous Operations	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-55,731,060,797	-6,284,074,460	-8,541,130,064	-11,006,108,354	-29,899,747,919	-113,779,847,861	-458,930,975,673	-308,236,667,803
20346	Net Income Including Noncontrolling Interests	-52,901,838,328	-18,892,686,658	-1,173,200,790	-11,186,645,634	-21,649,305,246	-76,763,309,910	-328,686,693,757	-240,674,184,042
20019	Depreciation And Amortization In Income Statement	34,425,711,990	34,425,711,990	0	0	0	33,155,066,354	30,095,591,815	24,121,419,410
20309	Net Income From Continuing And Discontinued Operation	-55,731,060,797	-6,284,074,460	-8,541,130,064	-11,006,108,354	-29,899,747,919	-113,779,847,861	-458,930,978,973	-308,237,223,971
20331	Net Income From Continuing Operation Net Minority Interest	-55,731,060,797	-6,284,074,460	-8,541,130,064	-11,006,108,354	-29,899,747,919	-113,779,847,861	-458,930,978,973	-308,237,223,971

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	12,163,204,173	12,163,204,173	12,163,204,173	12,163,204,173
23531	Net Debt	4,305,340,371	0	0	0
23165	Payables	463,698,191,203	352,672,038,138	346,828,021,399	295,470,857,200
23139	Net P P E	397,708,732,890	349,726,812,580	347,672,213,412	318,492,288,295
23386	Total Debt	277,511,501,639	120,937,723,066	158,390,890,866	185,302,648,566
23100	Gross P P E	604,219,285,670	496,732,829,223	445,394,216,249	384,034,052,891
23189	Receivables	360,110,984,099	355,689,919,484	316,130,825,805	440,763,761,666
23038	Common Stock	91,042,350,500	91,042,350,500	91,042,350,500	91,042,350,500
23329	Other Assets	407,895,413,474	436,676,650,265	455,719,920,302	490,438,680,584
23532	Share Issued	18,208,470,100	18,208,470,100	18,208,470,100	18,208,470,100
23220	Total Assets	2,909,477,439,056	2,870,079,321,045	3,137,530,767,483	3,330,804,739,111
23027	Capital Stock	91,042,350,500	91,042,350,500	91,042,350,500	91,042,350,500
23382	Other Payable	200,339,947,948	181,687,699,695	180,440,342,696	104,103,243,029
23028	Cash Financial	267,883,075,008	230,470,001,506	281,273,902,256	145,885,025,161
23179	Prepaid Assets	304,024,047,546	266,673,641,766	264,263,098,534	239,945,575,473
23232	Treasury Stock	340,210,000	320,210,000	320,210,000	320,210,000
23000	Accounts Payable	247,058,954,911	160,612,499,642	150,693,313,565	177,208,452,197
23245	Invested Capital	449,754,062,749	447,854,136,239	728,416,256,941	1,222,001,477,427
23132	Minority Interest	1,902,105,968,794	1,908,783,332,529	1,904,563,803,187	1,694,086,637,038
23381	Other Liabilities	70,940,644,988	132,828,614,044	110,781,001,315	29,724,518,890
23204	Retained Earnings	352,548,557,366	401,551,596,584	498,525,349,049	952,582,731,828
23217	Total Tax Payable	16,299,288,344	10,371,838,801	15,694,365,138	14,159,161,974
23231	Trading Securities	209,757,538,778	249,730,246,908	514,664,063,441	654,135,284,082
23280	Common Stock Equity	177,565,647,370	333,250,339,002	582,349,342,376	1,051,210,121,812
23063	Deferred Tax Assets	27,776,101,402	24,703,630,592	25,920,793,418	21,070,781,142
23403	Net Tangible Assets	144,392,444,504	296,480,418,396	548,147,421,379	1,013,691,257,637
23215	Stockholders Equity	177,565,647,370	333,250,339,002	582,349,342,376	1,051,210,121,812
23383	Tangible Book Value	144,392,444,504	296,480,418,396	548,147,421,379	1,013,691,257,637
23374	Total Capitalization	449,754,062,749	447,854,136,239	728,416,256,941	1,222,001,477,427
23469	Other Equity Interest	-709,374,242,372	-602,712,589,958	-457,826,149,436	-429,511,974,032
23393	Ordinary Shares Number	18,205,440,100	18,205,840,100	18,205,840,100	18,205,840,100
23395	Treasury Shares Number	3,030,000	2,630,000	2,630,000	2,630,000
23155	Other Intangible Assets	21,009,998,693	24,606,716,433	22,038,716,824	25,355,660,002
23008	Accumulated Depreciation	-206,510,552,780	-147,006,016,643	-97,722,002,837	-65,541,764,596
23030	Cash And Cash Equivalents	267,883,075,008	320,470,001,506	388,273,902,256	369,773,317,465
23012	Additional Paid In Capital	442,789,191,876	442,789,191,876	450,028,002,263	436,517,223,516
23126	Long Term Equity Investment	166,537,155,215	131,829,637,801	128,136,522,392	116,090,061,322
23020	Available For Sale Securities	717,611,187,778	680,808,859,537	625,547,506,926	621,065,116,254
23367	Restricted Cash And Investments	17,000,000,000	17,000,000,000	37,000,000,000	21,511,008,653
23107	Interest Bearing Deposits Assets	0	90,000,000,000	107,000,000,000	223,888,292,304
23098	Goodwill And Other Intangible Assets	33,173,202,866	36,769,920,606	34,201,920,997	37,518,864,175
23261	Total Equity Gross Minority Interest	2,079,671,616,164	2,242,033,671,531	2,486,913,145,563	2,745,296,758,850
23259	Total Liabilities Net Minority Interest	829,805,822,892	628,045,649,514	650,617,621,920	585,507,980,261
23124	Long Term Debt And Capital Lease Obligation	277,511,501,639	120,937,723,066	158,390,890,866	185,302,648,566
23032	Cash Cash Equivalents And Federal Funds Sold	284,883,075,008	337,470,001,506	425,273,902,256	391,284,326,118

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
23097	Goodwill	12,163,204,173	0	12,163,204,173	12,163,204,173	12,163,204,173	12,163,204,173	12,163,204,173
23531	Net Debt	4,305,340,371	0	0	0	0	0	0
23165	Payables	463,698,191,203	486,253,537,286	517,268,478,679	468,774,911,908	352,672,038,138	346,828,021,399	295,470,857,200
23139	Net P P E	397,708,732,890	367,055,772,315	346,965,967,947	354,490,058,799	349,726,812,580	347,672,213,412	318,492,288,295
23386	Total Debt	277,511,501,639	185,366,881,405	186,834,444,086	187,676,026,087	120,937,723,066	158,390,890,866	185,302,648,566
23100	Gross P P E	604,219,285,670	564,952,191,701	525,470,569,336	516,647,094,876	496,732,829,223	445,394,216,249	384,034,052,891
23189	Receivables	360,110,984,099	354,456,872,791	386,179,110,489	376,059,457,387	355,689,919,484	316,130,825,805	440,763,761,666
23038	Common Stock	91,042,350,500	91,042,350,500	91,042,350,500	91,042,350,500	91,042,350,500	91,042,350,500	91,042,350,500
23329	Other Assets	407,895,413,474	419,634,955,574	482,158,337,426	424,186,373,941	436,676,650,265	455,719,920,302	490,438,680,584
23532	Share Issued	18,208,470,100	18,208,470,100	18,208,470,100	18,208,470,100	18,208,470,100	18,208,470,100	18,208,470,100
23220	Total Assets	2,909,477,439,056	2,854,020,881,252	2,901,818,991,646	3,035,203,715,653	2,870,079,321,045	3,137,530,767,483	3,330,804,739,111
23027	Capital Stock	91,042,350,500	91,042,350,500	91,042,350,500	91,042,350,500	91,042,350,500	91,042,350,500	91,042,350,500
23382	Other Payable	200,339,947,948	216,633,947,102	262,462,800,105	232,066,906,712	181,687,699,695	180,440,342,696	104,103,243,029
23028	Cash Financial	267,883,075,008	202,700,512,057	176,447,975,255	220,137,338,432	230,470,001,506	281,273,902,256	145,885,025,161
23179	Prepaid Assets	304,024,047,546	311,226,371,844	286,963,516,000	346,262,040,688	266,673,641,766	264,263,098,534	239,945,575,473
23232	Treasury Stock	340,210,000	340,210,000	340,210,000	320,210,000	320,210,000	320,210,000	320,210,000
23000	Accounts Payable	247,058,954,911	261,713,377,372	247,161,838,737	222,168,941,712	160,612,499,642	150,693,313,565	177,208,452,197
23245	Invested Capital	449,754,062,749	362,191,443,235	381,132,213,097	481,567,884,537	447,854,136,239	728,416,256,941	1,222,001,477,427
23132	Minority Interest	1,902,105,968,794	1,916,749,992,411	1,912,910,341,481	1,916,834,385,935	1,908,783,332,529	1,904,563,803,187	1,694,086,637,038
23381	Other Liabilities	70,940,644,988	66,501,707,914	65,826,820,561	141,973,734,821	132,828,614,044	110,781,001,315	29,724,518,890
23204	Retained Earnings	352,548,557,366	355,213,060,835	362,488,302,954	372,488,773,156	401,551,596,584	498,525,349,049	952,582,731,828
23217	Total Tax Payable	16,299,288,344	7,906,212,812	7,643,839,837	14,539,063,484	10,371,838,801	15,694,365,138	14,159,161,974
23231	Trading Securities	209,757,538,778	211,655,890,149	222,166,926,474	226,179,823,780	249,730,246,908	514,664,063,441	654,135,284,082
23280	Common Stock Equity	177,565,647,370	180,444,072,968	199,592,936,209	299,767,255,761	333,250,339,002	582,349,342,376	1,051,210,121,812
23063	Deferred Tax Assets	27,776,101,402	26,848,136,019	25,898,601,339	24,568,651,586	24,703,630,592	25,920,793,418	21,070,781,142
23403	Net Tangible Assets	144,392,444,504	158,435,710,145	164,624,043,980	263,465,819,761	296,480,418,396	548,147,421,379	1,013,691,257,637
23215	Stockholders Equity	177,565,647,370	180,444,072,968	199,592,936,209	299,767,255,761	333,250,339,002	582,349,342,376	1,051,210,121,812
23383	Tangible Book Value	144,392,444,504	158,435,710,145	164,624,043,980	263,465,819,761	296,480,418,396	548,147,421,379	1,013,691,257,637
23374	Total Capitalization	449,754,062,749	362,191,443,235	381,132,213,097	481,567,884,537	447,854,136,239	728,416,256,941	1,222,001,477,427
23469	Other Equity Interest	-709,374,242,372	-709,160,320,243	-697,286,699,121	-607,132,849,771	-602,712,589,958	-457,826,149,436	-429,511,974,032
23393	Ordinary Shares Number	18,205,440,100	18,205,440,100	18,205,840,100	18,205,840,100	18,205,840,100	18,205,840,100	18,205,840,100
23395	Treasury Shares Number	3,030,000	3,030,000	2,630,000	2,630,000	2,630,000	2,630,000	2,630,000
23155	Other Intangible Assets	21,009,998,693	0	22,805,688,056	24,138,231,827	24,606,716,433	22,038,716,824	25,355,660,002
23008	Accumulated Depreciation	-206,510,552,780	-197,896,419,386	-178,504,601,389	-162,157,036,077	-147,006,016,643	-97,722,002,837	-65,541,764,596
23030	Cash And Cash Equivalents	267,883,075,008	243,816,716,057	206,499,975,255	355,323,338,432	320,470,001,506	388,273,902,256	369,773,317,465
23012	Additional Paid In Capital	442,789,191,876	442,789,191,876	442,789,191,876	442,789,191,876	442,789,191,876	450,028,002,263	436,517,223,516
23126	Long Term Equity Investment	166,537,155,215	167,920,665,902	190,620,557,461	192,423,675,503	131,829,637,801	128,136,522,392	116,090,061,322
23020	Available For Sale Securities	717,611,187,778	710,797,137,778	700,797,107,026	680,808,859,537	680,808,859,537	625,547,506,926	621,065,116,254
23367	Restricted Cash And Investments	17,000,000,000	18,600,000,000	18,600,000,000	18,600,000,000	17,000,000,000	37,000,000,000	21,511,008,653
23107	Interest Bearing Deposits Assets	0	41,116,204,000	30,052,000,000	135,186,000,000	90,000,000,000	107,000,000,000	223,888,292,304
23098	Goodwill And Other Intangible Assets	33,173,202,866	22,008,362,823	34,968,892,229	36,301,436,000	36,769,920,606	34,201,920,997	37,518,864,175
23261	Total Equity Gross Minority Interest	2,079,671,616,164	2,097,194,065,379	2,112,503,277,690	2,216,601,641,696	2,242,033,671,531	2,486,913,145,563	2,745,296,758,850
23259	Total Liabilities Net Minority Interest	829,805,822,892	756,826,815,873	789,315,713,956	818,602,073,957	628,045,649,514	650,617,621,920	585,507,980,261
23124	Long Term Debt And Capital Lease Obligation	277,511,501,639	185,366,881,405	186,834,444,086	187,676,026,087	120,937,723,066	158,390,890,866	185,302,648,566
23032	Cash Cash Equivalents And Federal Funds Sold	284,883,075,008	262,416,716,057	225,099,975,255	373,923,338,432	337,470,001,506	425,273,902,256	391,284,326,118

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,261,800,000	181,300,000	4,932,127,649	2,501,235,993	12,879,262,610
26285	All Taxes Paid	-39,697,113,902	-15,261,835,160	-31,653,407,234	-21,348,102,351	-49,567,342,078
26185	Free Cash Flow	27,947,471,800	47,882,565,121	-25,742,732,335	120,931,699,441	-191,236,780,613
26027	Changes In Cash	-52,586,926,498	24,066,358,951	-63,543,576,205	20,618,313,053	-264,389,881,638
26182	Issuance Of Debt	720,877,554,265	93,521,735,024	794,082,432,724	652,841,433,760	555,456,741,042
26123	Sale Of Business	34,529,475,995	120,227,500	72,893,782,700	163,768,281,183	353,839,598,000
26016	End Cash Position	267,883,075,008	267,883,075,008	320,470,001,506	388,273,902,256	369,773,317,465
26112	Purchase Of P P E	-103,862,287,443	-41,044,434,984	-62,422,337,104	-88,798,998,593	-66,742,134,125
26183	Repayment Of Debt	-706,252,880,029	-143,231,231,061	-829,314,577,517	-685,495,761,573	-599,346,179,595
26125	Sale Of Investment	10,600,798,913	1,292,313,703	228,253,392,466	46,692,623,011	733,077,632,417
26005	Capital Expenditure	-103,862,287,443	-41,044,434,984	-62,422,337,104	-88,798,998,593	-66,742,134,125
26012	Financing Cash Flow	8,496,627,478	-20,029,091,189	-66,253,378,044	77,516,871,029	-56,486,831,187
26013	Investing Cash Flow	-192,893,313,219	-44,831,549,965	-33,969,802,930	-266,629,256,010	-83,408,403,963
26115	Purchase Of Business	-131,917,097,100	-3,662,612,600	-255,285,236,500	-156,990,234,000	-796,642,371,100
26098	Common Stock Issuance	0	0	0	0	34,939,820,373
26088	Common Stock Payments	-20,000,000	0	0	0	-47,882,839,100
26110	Purchase Of Investment	-3,506,003,584	-3,318,343,584	-42,341,532,141	-218,313,172,257	-346,942,700,033
26015	Beginning Cash Position	320,470,001,506	243,816,716,057	388,273,902,256	369,773,317,465	634,163,199,103
26223	Classesof Cash Payments	-11,514,533,381,010	-2,384,266,754,000	-12,300,162,596,426	-12,647,537,816,437	-11,625,707,189,877
26099	Long Term Debt Issuance	720,877,554,265	93,521,735,024	794,082,432,724	652,841,433,760	555,456,741,042
26090	Long Term Debt Payments	-706,252,880,029	-143,231,231,061	-829,314,577,517	-685,495,761,573	-599,346,179,595
26181	Issuance Of Capital Stock	0	0	0	0	34,939,820,373
26071	Net Common Stock Issuance	-20,000,000	0	0	0	-12,943,018,727
26284	Interestand Commission Paid	-18,101,758,222	-5,584,807,272	-18,842,098,591	-19,565,945,607	-20,595,850,205
26073	Net Long Term Debt Issuance	14,624,674,236	-49,709,496,037	-35,232,144,793	-32,654,327,813	-43,889,438,553
26164	Net Other Financing Charges	-6,108,046,758	29,680,404,848	-31,021,233,251	110,171,198,842	1,001,411,033
26165	Net Other Investing Changes	-1,600,000,000	0	20,000,000,000	-15,488,991,347	27,122,308,268
26119	Net P P E Purchase And Sale	-102,600,487,443	-40,863,134,984	-57,490,209,455	-86,297,762,600	-53,862,871,515
26184	Repurchase Of Capital Stock	-20,000,000	0	0	0	-47,882,839,100
26274	Cash Receiptsfrom Tax Refunds	1,507,645,000	1,507,645,000	2,787,040,000	0	0
26072	Net Issuance Payments Of Debt	14,624,674,236	-49,709,496,037	-35,232,144,793	-32,654,327,813	-43,889,438,553
26116	Net Business Purchase And Sale	-97,387,621,105	-3,542,385,100	-182,391,453,800	6,778,047,183	-442,802,773,100
26118	Net Investment Purchase And Sale	7,094,795,329	-2,026,029,881	185,911,860,325	-171,620,549,246	386,134,932,384
26304	Other Cash Adjustment Outside Changein Cash	0	0	-4,260,324,545	-2,117,728,262	0
26228	Other Cash Paymentsfrom Operating Activities	-11,456,734,508,886	-2,363,420,111,568	-12,249,667,090,601	-12,606,623,768,479	-11,555,543,997,594
26222	Other Cash Receiptsfrom Operating Activities	11,634,788,975,843	2,466,189,385,723	12,325,654,786,584	12,847,750,079,059	11,479,829,394,027
26278	Cash Receiptsfrom Securities Related Activities	10,046,519,410	5,496,723,382	8,400,374,611	9,518,435,412	21,383,149,362
26220	Cash Flowsfromusedin Operating Activities Direct	131,809,759,243	88,927,000,105	36,679,604,769	209,730,698,034	-124,494,646,488
26221	Classesof Cash Receiptsfrom Operating Activities	11,646,343,140,253	2,473,193,754,105	12,336,842,201,195	12,857,268,514,471	11,501,212,543,389

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	1,261,800,000	181,300,000	227,500,000	-517,504,972	1,370,504,972	4,932,127,649	2,501,235,993	12,879,262,610
26285	All Taxes Paid	-39,697,113,902	-15,261,835,160	-4,121,419,710	-16,386,839,164	-3,927,019,868	-31,653,407,234	-21,348,102,351	-49,567,342,078
26185	Free Cash Flow	27,947,471,800	47,882,565,121	49,940,017,069	-46,030,418,579	-23,844,691,811	-25,742,732,335	120,931,699,441	-191,236,780,613
26027	Changes In Cash	-52,586,926,498	24,066,358,951	37,316,740,802	-148,823,363,177	34,853,336,926	-63,543,576,205	20,618,313,053	-264,389,881,638
26182	Issuance Of Debt	720,877,554,265	93,521,735,024	168,363,783,718	185,161,897,500	273,830,138,023	794,082,432,724	652,841,433,760	555,456,741,042
26123	Sale Of Business	34,529,475,995	120,227,500	28,024,918,500	3,918,412,499	2,465,917,496	72,893,782,700	163,768,281,183	353,839,598,000
26016	End Cash Position	267,883,075,008	267,883,075,008	243,816,716,057	206,499,975,255	355,323,338,432	320,470,001,506	388,273,902,256	369,773,317,465
26112	Purchase Of P P E	-103,862,287,443	-41,044,434,984	-40,292,249,277	-6,219,539,484	-16,306,063,698	-62,422,337,104	-88,798,998,593	-66,742,134,125
26183	Repayment Of Debt	-706,252,880,029	-143,231,231,061	-170,493,565,986	-185,715,930,615	-206,812,152,367	-829,314,577,517	-685,495,761,573	-599,346,179,595
26125	Sale Of Investment	10,600,798,913	1,292,313,703	8,140,578,610	6,203,750	1,161,702,850	228,253,392,466	46,692,623,011	733,077,632,417
26005	Capital Expenditure	-103,862,287,443	-41,044,434,984	-40,292,249,277	-6,219,539,484	-16,306,063,698	-62,422,337,104	-88,798,998,593	-66,742,134,125
26012	Financing Cash Flow	8,496,627,478	-20,029,091,189	-27,841,071,598	-5,374,591,887	61,741,382,152	-66,253,378,044	77,516,871,029	-56,486,831,187
26013	Investing Cash Flow	-192,893,313,219	-44,831,549,965	-25,074,453,946	-103,637,892,195	-19,349,417,113	-33,969,802,930	-266,629,256,010	-83,408,403,963
26115	Purchase Of Business	-131,917,097,100	-3,662,612,600	-19,589,715,000	-101,034,615,000	-7,630,154,500	-255,285,236,500	-156,990,234,000	-796,642,371,100
26098	Common Stock Issuance	0	0	0	0	0	0	0	34,939,820,373
26088	Common Stock Payments	-20,000,000	0	0	0	0	0	0	-47,882,839,100
26110	Purchase Of Investment	-3,506,003,584	-3,318,343,584	-15,000,000	238,664,233	-411,324,233	-42,341,532,141	-218,313,172,257	-346,942,700,033
26015	Beginning Cash Position	320,470,001,506	243,816,716,057	206,499,975,255	355,323,338,432	320,470,001,506	388,273,902,256	369,773,317,465	634,163,199,103
26223	Classesof Cash Payments	-11,514,533,381,010	-2,384,266,754,000	-2,614,311,723,370	-2,958,927,804,406	-3,557,027,099,234	-12,300,162,596,426	-12,647,537,816,437	-11,625,707,189,877
26099	Long Term Debt Issuance	720,877,554,265	93,521,735,024	168,363,783,718	185,161,897,500	273,830,138,023	794,082,432,724	652,841,433,760	555,456,741,042
26090	Long Term Debt Payments	-706,252,880,029	-143,231,231,061	-170,493,565,986	-185,715,930,615	-206,812,152,367	-829,314,577,517	-685,495,761,573	-599,346,179,595
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	34,939,820,373
26071	Net Common Stock Issuance	-20,000,000	0	0	0	0	0	0	-12,943,018,727
26284	Interestand Commission Paid	-18,101,758,222	-5,584,807,272	-4,628,201,649	-3,984,833,142	-3,903,916,159	-18,842,098,591	-19,565,945,607	-20,595,850,205
26073	Net Long Term Debt Issuance	14,624,674,236	-49,709,496,037	-2,129,782,268	-554,033,115	67,017,985,656	-35,232,144,793	-32,654,327,813	-43,889,438,553
26164	Net Other Financing Charges	-6,108,046,758	29,680,404,848	-25,711,289,330	-4,800,558,772	-5,276,603,504	-31,021,233,251	110,171,198,842	1,001,411,033
26165	Net Other Investing Changes	-1,600,000,000	0	-1,570,486,779	0	0	20,000,000,000	-15,488,991,347	27,122,308,268
26119	Net P P E Purchase And Sale	-102,600,487,443	-40,863,134,984	-40,064,749,277	-6,737,044,456	-14,935,558,726	-57,490,209,455	-86,297,762,600	-53,862,871,515
26184	Repurchase Of Capital Stock	-20,000,000	0	0	0	0	0	0	-47,882,839,100
26274	Cash Receiptsfrom Tax Refunds	1,507,645,000	1,507,645,000	0	0	0	2,787,040,000	0	0
26072	Net Issuance Payments Of Debt	14,624,674,236	-49,709,496,037	-2,129,782,268	-554,033,115	67,017,985,656	-35,232,144,793	-32,654,327,813	-43,889,438,553
26116	Net Business Purchase And Sale	-97,387,621,105	-3,542,385,100	8,435,203,500	-97,116,202,501	-5,164,237,004	-182,391,453,800	6,778,047,183	-442,802,773,100
26118	Net Investment Purchase And Sale	7,094,795,329	-2,026,029,881	8,125,578,610	244,867,983	750,378,617	185,911,860,325	-171,620,549,246	386,134,932,384
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	-4,260,324,545	-2,117,728,262	0
26228	Other Cash Paymentsfrom Operating Activities	-11,456,734,508,886	-2,363,420,111,568	-2,605,562,102,011	-2,938,556,132,100	-3,549,196,163,207	-12,249,667,090,601	-12,606,623,768,479	-11,555,543,997,594
26222	Other Cash Receiptsfrom Operating Activities	11,634,788,975,843	2,466,189,385,723	2,703,352,656,271	2,917,767,636,344	3,547,479,297,505	12,325,654,786,584	12,847,750,079,059	11,479,829,394,027
26278	Cash Receiptsfrom Securities Related Activities	10,046,519,410	5,496,723,382	1,191,333,445	1,349,288,967	2,009,173,616	8,400,374,611	9,518,435,412	21,383,149,362
26220	Cash Flowsfromusedin Operating Activities Direct	131,809,759,243	88,927,000,105	90,232,266,346	-39,810,879,095	-7,538,628,113	36,679,604,769	209,730,698,034	-124,494,646,488
26221	Classesof Cash Receiptsfrom Operating Activities	11,646,343,140,253	2,473,193,754,105	2,704,543,989,716	2,919,116,925,311	3,549,488,471,121	12,336,842,201,195	12,857,268,514,471	11,501,212,543,389

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	Beta (5Y Monthly)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
KREN	PT Quantum Clovera Investama Tbk	2024-04-15	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	7,900	36,118	400,519,000,000	1	-6	May 06, 2024 - May 10, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-04-12	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	7,900	35,568	400,519,000,000	1	-6	May 06, 2024 - May 10, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-04-11	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	7,900	34,925	400,519,000,000	1	-6	May 06, 2024 - May 10, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-04-10	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	7,900	34,387	400,519,000,000	1	-6	May 06, 2024 - May 10, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-04-05	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	7,900	33,427	400,519,000,000	1	-6	Apr 08, 2024 - Apr 12, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-04-04	At close: 02:55PM WIB	26	24	0	24	24.00 - 24.00	24	24	24.00 - 50.00	24	50	179,900	30,431	436,930,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-04-03	At close: 10:55AM WIB	28	26	0	26	26.00 - 26.00	26	26	26.00 - 50.00	26	50	3,600	30,368	473,340,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-04-02	At close: 04:00PM WIB	31	28	28	28	28.00 - 28.00	28	28	28.00 - 50.00	28	50	4,000	34,308	509,751,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-04-01	At close: 02:55PM WIB	34	31	0	31	31.00 - 31.00	31	31	31.00 - 50.00	31	50	53,900	33,379	564,367,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-03-29	At close: 04:00PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	2,100	32,813	618,984,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-03-28	At close: 04:00PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	2,100	32,793	618,984,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-03-27	At close: 02:55PM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 50.00	37	50	1,009,500	15,538	673,600,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-03-26	At close: 04:00PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 50.00	41	50	6,500	15,581	746,421,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-03-25	At close: 04:09PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 50.00	45	50	2,200	15,850	819,243,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-03-22	At close: 09:00AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	350,000	9,987	910,270,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-03-21	At close: 09:15AM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	26,796	0	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-03-14	As of 11:23AM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	400	26,814	910,270,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-03-13	At close: 11:19AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	200	26,828	910,270,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-03-11	At close: 02:19PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	29,159	910,270,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-03-08	At close: 02:19PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	29,164	910,270,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-03-05	At close: 02:19PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	200	29,338	910,270,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-03-04	At close: 09:17AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	200	29,488	910,270,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-03-01	At close: 02:12PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	29,489	910,270,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-02-28	At close: 02:17PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	29,485	910,270,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-02-27	At close: 02:17PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	2,300	29,446	910,270,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-02-26	At close: 01:30PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	1,200	29,463	910,270,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk	2024-02-23	At close: 09:28AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	1,700	29,443	910,270,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk (KREN.JK)	2024-02-22	At close: 09:22AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	29,446	910,270,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014
KREN	PT Quantum Clovera Investama Tbk (KREN.JK)	2024-02-21	At close: 09:22AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	29,446	910,270,000,000	1	-6	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	Jun 27, 2014

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Trailing P/E	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	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	5 Year Average Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	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)	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)
KREN	PT Quantum Clovera Investama Tbk	2024-04-15	400,520,000,000	36	2	1	33	1	0	50	22	44	48	36	50	18,210,000,000	0	11,470,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-04-12	400,520,000,000	36	2	1	33	1	0	50	22	45	49	35	180	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-04-11	400,520,000,000	36	2	1	33	1	0	50	22	45	49	34	180	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-04-10	400,520,000,000	36	2	1	33	1	0	50	22	45	49	34	180	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-04-05	473,340,000,000	36	3	1	33	1	0	50	0	48	49	30	143	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-04-04	509,750,000,000	36	3	1	33	1	0	50	0	48	50	30	143	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-04-03	509,750,000,000	36	3	1	33	1	0	50	0	49	50	34	142	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-04-02	564,370,000,000	36	3	1	33	1	0	50	0	49	50	33	137	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-04-01	618,980,000,000	36	3	1	33	1	0	50	0	49	50	33	137	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-03-29	618,980,000,000	36	3	1	33	1	0	50	34	49	50	33	137	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-03-28	673,600,000,000	36	4	1	33	1	0	50	0	50	50	16	35	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-03-27	910,270,000,000	36	5	1	33	1	0	50	0	50	50	16	39	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-03-26	910,270,000,000	36	5	1	33	1	0	50	0	50	50	16	39	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-03-25	910,270,000,000	36	5	1	33	1	0	50	45	50	50	16	39	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-03-22	910,270,000,000	36	5	1	33	1	0	50	0	50	50	27	88	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-03-21	910,270,000,000	36	5	1	33	1	0	50	50	50	50	27	88	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-03-14	910,270,000,000	36	5	1	33	1	0	50	0	50	50	27	388	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-03-13	910,270,000,000	36	5	1	33	1	0	50	0	50	50	26	388	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-03-11	910,270,000,000	36	5	1	33	1	0	50	50	50	50	29	470	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-03-08	910,270,000,000	36	5	1	33	1	0	50	50	50	50	29	640	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-03-05	910,270,000,000	36	5	1	33	1	0	50	0	50	50	29	620	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-03-04	910,270,000,000	36	5	1	33	1	0	50	50	50	50	29	620	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-03-01	910,270,000,000	36	5	1	33	1	0	50	50	50	50	29	640	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-02-28	910,270,000,000	36	5	1	33	1	0	50	50	50	50	29	4	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-02-27	910,270,000,000	36	5	1	33	1	0	50	0	50	50	29	4	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk	2024-02-26	910,270,000,000	36	5	1	33	1	0	50	0	50	50	29	4	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk (KREN.JK)	2024-02-23	910,270,000,000	36	5	1	33	1	24	50	0	50	50	29	27	18,210,000,000	18,210,000,000	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk (KREN.JK)	2024-02-22	910,270,000,000	36	5	1	33	1	24	50	50	50	50	29	27	18,210,000,000	18,210,000,000	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000
KREN	PT Quantum Clovera Investama Tbk (KREN.JK)	2024-02-21	910,270,000,000	36	5	1	33	1	0	50	50	50	50	29	27	18,210,000,000	0	10,970,000,000	28	1	N/A	Jun 27, 2014	5:1	Jun 23, 2016	Dec 31, 2022	Sep 30, 2023	-1	-3	-4	12,340,000,000,000	678	-8	-111,200,000,000	-6	455,470,000,000	25	194,980,000,000	9	2	10	41,490,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	4	4	4	4
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	4	4	4	4
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	4	4	4	4	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	14:55:01	4	4	4	4	0
2024-05-08	14:55:00	4	4	4	4	587,600
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	13:55:00	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

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4	4	4	4	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	14:55:01	4	4	4	4	0
2024-05-08	14:45:00	4	4	4	4	587,600
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	13:45:00	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	11:55:01	4	4	4	4	0
2024-05-08	11:45:00	4	4	4	4	533,500
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	10:55:01	4	4	4	4	0
2024-05-08	10:45:00	4	4	4	4	1,669,300
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	4	4	4	4	0
2024-05-08	09:45:00	4	4	4	4	5,865,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4	4	4	4	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	14:55:01	4	4	4	4	0
2024-05-08	14:30:00	4	4	4	4	587,600
2024-05-08	14:00:00	0	0	0	0	0
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	11:55:01	4	4	4	4	0
2024-05-08	11:30:00	4	4	4	4	533,500
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	4	4	4	4	0
2024-05-08	10:30:00	4	4	4	4	1,669,300
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	4	4	4	4	0
2024-05-08	09:30:00	4	4	4	4	5,865,900
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
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	14:55:01	5	5	5	5	0
2024-05-07	14:30:00	5	5	5	5	27,300
2024-05-07	14:00:00	0	0	0	0	0
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	11:55:01	5	5	5	5	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4	4	4	4	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	4	4	4	4	0
2024-05-08	14:00:00	4	4	4	4	587,600
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	11:55:01	4	4	4	4	0
2024-05-08	11:00:00	4	4	4	4	533,500
2024-05-08	10:55:01	4	4	4	4	0
2024-05-08	10:00:00	4	4	4	4	1,669,300
2024-05-08	09:55:01	4	4	4	4	0
2024-05-08	09:00:00	4	4	4	4	5,865,900
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	5	5	5	5	0
2024-05-07	14:00:00	5	5	5	5	27,300
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	11:55:01	5	5	5	5	0
2024-05-07	11:00:00	5	5	5	5	48,900
2024-05-07	10:55:01	5	5	5	5	0
2024-05-07	10:00:00	5	5	5	5	542,700
2024-05-07	09:55:01	5	5	5	5	0
2024-05-07	09:00:00	5	5	5	5	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	6	6	6	6	0
2024-05-06	14:00:00	6	6	6	6	163,500
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	6	6	6	6	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4	4	4	4	0
2024-05-08	15:00:00	4	4	4	4	1,456,500
2024-05-08	14:55:01	4	4	4	4	0
2024-05-08	13:30:00	4	4	4	4	587,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	4	4	4	4	0
2024-05-08	10:55:01	4	4	4	4	0
2024-05-08	10:30:00	4	4	4	4	2,202,800
2024-05-08	09:55:01	4	4	4	4	0
2024-05-08	09:00:00	4	4	4	4	5,865,900
2024-05-07	16:00:03	5	5	5	5	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	5	5	5	5	18,000
2024-05-07	14:55:01	5	5	5	5	0
2024-05-07	13:30:00	5	5	5	5	27,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	5	5	5	5	0
2024-05-07	10:55:01	5	5	5	5	0
2024-05-07	10:30:00	5	5	5	5	591,600
2024-05-07	09:55:01	5	5	5	5	0
2024-05-07	09:00:00	5	5	5	5	0
2024-05-06	16:01:00	6	6	6	6	0
2024-05-06	15:00:00	6	6	6	6	113,800
2024-05-06	14:55:01	6	6	6	6	0
2024-05-06	13:30:00	6	6	6	6	163,500
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	6	6	6	6	0
2024-05-06	10:55:01	6	6	6	6	0
2024-05-06	10:30:00	6	6	6	6	634,200
2024-05-06	09:55:01	6	6	6	6	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	4	4	4	4	11,066,600
2024-05-07	09:00:00	5	5	5	5	974,300
2024-05-06	09:00:00	6	6	6	6	1,010,500
2024-05-03	09:00:00	7	7	7	7	281,100
2024-05-02	09:00:00	8	8	8	8	74,500
2024-04-30	09:00:00	9	9	9	9	172,100
2024-04-29	09:00:00	10	10	10	10	268,400
2024-04-26	09:00:00	11	11	11	11	122,500
2024-04-25	09:00:00	12	12	12	12	13,800
2024-04-24	09:00:00	13	13	13	13	7,800
2024-04-23	09:00:00	14	14	14	14	93,400
2024-04-22	09:00:00	15	15	15	15	35,000
2024-04-19	09:00:00	16	16	16	16	1,060,100
2024-04-18	09:00:00	17	17	17	17	149,800
2024-04-17	09:00:00	18	18	18	18	247,200
2024-04-16	09:00:00	20	20	20	20	605,300
2024-04-05	09:00:00	22	22	22	22	7,900
2024-04-04	09:00:00	24	24	24	24	179,900
2024-04-03	09:00:00	26	26	26	26	3,600
2024-04-02	09:00:00	28	28	28	28	4,000
2024-04-01	09:00:00	31	31	31	31	53,900
2024-03-28	09:00:00	34	34	34	34	2,100
2024-03-27	09:00:00	37	37	37	37	1,009,500
2024-03-26	09:00:00	41	41	41	41	6,500
2024-03-25	09:00:00	45	45	45	45	2,200
2024-03-22	09:00:00	50	50	50	50	350,000
2024-03-21	09:00:00	50	50	50	50	0
2024-03-20	09:00:00	50	50	50	50	0
2024-03-19	09:00:00	50	50	50	50	0
2024-03-18	09:00:00	50	50	50	50	0

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	5	5	5	5	974,300
2024-05-06	09:00:00	6	6	6	6	1,010,500
2024-05-03	09:00:00	7	7	7	7	281,100
2024-05-02	09:00:00	8	8	8	8	74,500
2024-04-30	09:00:00	9	9	9	9	172,100
2024-04-29	09:00:00	10	10	10	10	268,400
2024-04-26	09:00:00	11	11	11	11	122,500
2024-04-25	09:00:00	12	12	12	12	13,800
2024-04-24	09:00:00	13	13	13	13	7,800
2024-04-23	09:00:00	14	14	14	14	93,400
2024-04-22	09:00:00	15	15	15	15	35,000
2024-04-19	09:00:00	16	16	16	16	1,060,100
2024-04-18	09:00:00	17	17	17	17	149,800
2024-04-17	09:00:00	18	18	18	18	247,200
2024-04-16	09:00:00	20	20	20	20	605,300
2024-04-05	09:00:00	22	22	22	22	7,900
2024-04-04	09:00:00	24	24	24	24	179,900
2024-04-03	09:00:00	26	26	26	26	3,600
2024-04-02	09:00:00	28	28	28	28	4,000
2024-04-01	09:00:00	31	31	31	31	53,900
2024-03-28	09:00:00	34	34	34	34	2,100
2024-03-27	09:00:00	37	37	37	37	1,009,500
2024-03-26	09:00:00	41	41	41	41	6,500
2024-03-25	09:00:00	45	45	45	45	2,200
2024-03-22	09:00:00	50	50	50	50	350,000
2024-03-21	09:00:00	50	50	50	50	0
2024-03-20	09:00:00	50	50	50	50	0
2024-03-19	09:00:00	50	50	50	50	0
2024-03-18	09:00:00	50	50	50	50	0
2024-03-15	09:00:00	50	50	50	50	200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	6	6	4	4	13,051,400
2024-04-28	00:00:00	10	10	7	7	796,100
2024-04-21	00:00:00	15	15	11	11	272,500
2024-04-14	00:00:00	20	20	16	16	2,062,400
2024-04-07	00:00:00	22	22	22	22	0
2024-03-31	00:00:00	31	31	22	22	249,300
2024-03-24	00:00:00	45	45	34	34	1,020,300
2024-03-17	00:00:00	50	50	50	50	350,000
2024-03-10	00:00:00	50	50	50	50	800
2024-03-03	00:00:00	50	50	50	50	400
2024-02-25	00:00:00	50	50	50	50	4,300
2024-02-18	00:00:00	50	50	50	50	1,900
2024-02-11	00:00:00	50	50	50	50	31,900
2024-02-04	00:00:00	50	50	50	50	214,200
2024-01-28	00:00:00	50	50	50	50	100
2024-01-21	00:00:00	50	50	50	50	20,500
2024-01-14	00:00:00	50	50	50	50	27,000
2024-01-07	00:00:00	50	50	50	50	26,000
2023-12-31	00:00:00	50	50	50	50	238,600
2023-12-24	00:00:00	50	50	50	50	3,600
2023-12-17	00:00:00	50	50	50	50	958,200
2023-12-10	00:00:00	50	50	50	50	194,000
2023-12-03	00:00:00	50	50	50	50	19,600
2023-11-26	00:00:00	50	50	50	50	32,200
2023-11-19	00:00:00	50	50	50	50	9,900
2023-11-12	00:00:00	50	50	50	50	514,100
2023-11-05	00:00:00	50	50	50	50	1,400
2023-10-29	00:00:00	50	50	50	50	16,800
2023-10-22	00:00:00	50	50	50	50	300
2023-10-15	00:00:00	50	50	50	50	2,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	8	8	4	4	13,407,000
2024-03-31	00:00:00	31	31	9	9	3,024,700
2024-02-29	00:00:00	50	50	34	34	1,371,500
2024-01-31	00:00:00	50	50	50	50	252,400
2023-12-31	00:00:00	50	50	50	50	312,100
2023-11-30	00:00:00	50	50	50	50	1,205,400
2023-10-31	00:00:00	50	50	50	50	544,100
2023-09-30	00:00:00	50	50	50	50	9,300
2023-08-31	00:00:00	50	50	50	50	894,900
2023-07-31	00:00:00	50	50	50	50	126,300
2023-06-30	00:00:00	50	50	50	50	1,013,900
2023-05-31	00:00:00	50	50	50	50	1,362,200
2023-04-30	00:00:00	50	50	50	50	879,600
2023-03-31	00:00:00	50	50	50	50	4,600
2023-02-28	00:00:00	50	50	50	50	1,800
2023-01-31	00:00:00	50	50	50	50	400
2022-12-31	00:00:00	50	50	50	50	19,721,200
2022-11-30	00:00:00	50	50	50	50	1,504,800
2022-10-31	00:00:00	50	50	50	50	12,737,800
2022-09-30	00:00:00	51	51	50	50	41,846,500
2022-08-31	00:00:00	50	70	50	51	2,611,568,800
2022-07-31	00:00:00	50	50	50	50	11,778,100
2022-06-30	00:00:00	50	54	50	50	223,218,600
2022-05-31	00:00:00	50	51	50	50	69,493,200
2022-04-30	00:00:00	50	50	50	50	56,529,800
2022-03-31	00:00:00	61	63	50	50	271,275,800
2022-02-28	00:00:00	76	83	60	61	641,630,700
2022-01-31	00:00:00	78	88	72	76	105,605,500
2021-12-31	00:00:00	96	102	72	78	268,166,700
2021-11-30	00:00:00	97	115	76	96	643,673,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	8	8	4	4	13,407,000
2024-03-31	00:00:00	31	31	10	10	2,852,600
2024-02-29	00:00:00	50	50	34	34	1,371,500
2024-01-31	00:00:00	50	50	9	9	4,648,600
2023-12-31	00:00:00	50	50	34	34	1,936,000
2023-11-30	00:00:00	50	50	50	50	1,769,900
2023-10-31	00:00:00	50	50	50	50	2,061,600
2023-09-30	00:00:00	50	50	50	50	1,758,800
2023-08-31	00:00:00	50	50	50	50	1,448,300
2023-07-31	00:00:00	50	50	50	50	1,030,500
2023-06-30	00:00:00	50	50	50	50	2,035,100
2023-05-31	00:00:00	50	50	50	50	2,502,400
2023-04-30	00:00:00	50	50	50	50	3,255,700
2023-03-31	00:00:00	50	50	50	50	2,311,100
2023-02-28	00:00:00	50	50	50	50	1,234,800
2023-01-31	00:00:00	50	50	50	50	1,057,400
2022-10-31	00:00:00	50	50	50	50	33,963,800
2022-07-31	00:00:00	50	70	50	50	2,665,193,400
2022-04-30	00:00:00	50	54	50	50	349,241,600
2022-01-31	00:00:00	78	88	50	50	1,018,512,000
2021-10-31	00:00:00	108	115	72	78	1,528,333,700
2021-07-31	00:00:00	166	197	103	106	3,095,890,500
2021-04-30	00:00:00	145	191	110	164	4,729,283,300
2021-01-31	00:00:00	75	174	71	149	1,730,456,900

Dividends Amount

Date	Time	Amount
2014-06-27	09:00:00	0

Dividends Yields

Year	Distribution	Total Amount	Yields
2014	1	0	0.30 %

Splits

Date	Time	Numerator	Denominator	Ratio
2016-06-23	09:00:00	5	1	5:1

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

Free-Counters