Informasi Saham CBPE PT Citra Buana Prasida Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
CBPE	PT Citra Buana Prasida Tbk (CBPE.JK)	2024-02-19	40,002	Enterprise Value	1	172,243,750,000	0	0	0	0	0	0
CBPE	PT Citra Buana Prasida Tbk (CBPE.JK)	2024-02-19	40,001	Market Cap	2	172,243,750,000	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

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	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
CBPE	PT Citra Buana Prasida Tbk	2024-04-15	At close: 03:27PM WIB	147	148	142	147	138.00 - 152.00	138	152	109.00 - 167.00	109	167	772,900	979,845	200,725,000,000	N/A	1.00 (0.68%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-04-12	At close: 03:27PM WIB	147	148	142	147	138.00 - 152.00	138	152	109.00 - 167.00	109	167	772,900	961,700	200,725,000,000	N/A	1.00 (0.68%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-04-11	At close: 03:27PM WIB	147	148	142	147	138.00 - 152.00	138	152	109.00 - 167.00	109	167	772,900	945,838	200,725,000,000	N/A	1.00 (0.68%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-04-10	At close: 03:27PM WIB	147	148	142	147	138.00 - 152.00	138	152	109.00 - 167.00	109	167	772,900	931,100	200,725,000,000	N/A	1.00 (0.68%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-04-05	At close: 03:27PM WIB	147	148	142	147	138.00 - 152.00	138	152	109.00 - 167.00	109	167	772,900	889,748	200,725,000,000	N/A	1.00 (0.73%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-04-04	At close: 04:00PM WIB	136	136	165	145	131.00 - 154.00	131	154	109.00 - 167.00	109	167	1,686,000	863,084	202,300,000,000	N/A	1.00 (0.73%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-04-03	At close: 04:05PM WIB	138	140	132	135	131.00 - 143.00	131	143	109.00 - 167.00	109	167	1,280,500	841,274	184,450,000,000	N/A	1.00 (0.73%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-04-02	At close: 04:04PM WIB	136	140	142	120	133.00 - 142.00	133	142	109.00 - 167.00	109	167	1,367,900	819,772	187,162,000,000	N/A	1.00 (0.73%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-04-01	At close: 04:02PM WIB	137	136	140	131	131.00 - 152.00	131	152	109.00 - 167.00	109	167	6,514,600	707,989	184,450,000,000	N/A	1.00 (0.73%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-03-29	At close: 04:00PM WIB	137	130	150	133	128.00 - 139.00	128	139	109.00 - 167.00	109	167	4,498,700	707,989	185,806,000,000	N/A	1.00 (0.73%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-03-28	At close: 04:00PM WIB	137	130	150	133	128.00 - 139.00	128	139	109.00 - 167.00	109	167	4,498,700	641,903	185,806,000,000	N/A	1.00 (0.73%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-03-27	At close: 04:11PM WIB	124	125	0	135	121.00 - 167.00	121	167	109.00 - 167.00	109	167	29,508,400	133,686	185,806,000,000	N/A	1.00 (0.80%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-03-26	At close: 03:42PM WIB	126	126	0	0	120.00 - 126.00	120	126	109.00 - 156.00	109	156	275,200	138,327	168,175,000,000	N/A	1.00 (0.80%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-03-25	At close: 11:28AM WIB	125	125	0	0	120.00 - 126.00	120	126	109.00 - 156.00	109	156	2,700	140,754	170,887,000,000	N/A	1.00 (0.80%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-03-22	At close: 04:11PM WIB	126	125	123	125	124.00 - 125.00	124	125	109.00 - 156.00	109	156	212,600	139,471	169,531,000,000	N/A	1.00 (0.79%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-03-21	At close: 04:00PM WIB	127	0	0	0	0.0000 - 0.0000	0	0		0		0	134,291	0	N/A	1.00 (0.79%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-03-14	As of 01:30PM WIB. Market open.	130	132	128	129	128.00 - 132.00	128	132	109.00 - 158.00	109	158	60,400	129,819	174,956,000,000	N/A	1.00 (0.77%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-03-13	At close: 03:09PM WIB	128	130	128	130	128.00 - 130.00	128	130	109.00 - 158.00	109	158	110,100	128,241	176,313,000,000	N/A	1.00 (0.78%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-03-11	At close: 03:14PM WIB	128	126	126	129	126.00 - 130.00	126	130	109.00 - 158.00	109	158	22,200	137,434	173,600,000,000	N/A	1.00 (0.78%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-03-08	At close: 03:14PM WIB	128	126	126	129	126.00 - 130.00	126	130	109.00 - 158.00	109	158	22,200	138,584	173,600,000,000	N/A	1.00 (0.78%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-03-05	At close: 04:02PM WIB	131	133	128	132	128.00 - 133.00	128	133	109.00 - 158.00	109	158	148,200	142,620	177,669,000,000	N/A	1.00 (0.76%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-03-04	At close: 04:00PM WIB	131	134	131	132	126.00 - 134.00	126	134	109.00 - 158.00	109	158	118,000	142,156	177,669,000,000	N/A	1.00 (0.76%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-03-01	At close: 04:11PM WIB	129	133	131	132	126.00 - 133.00	126	133	109.00 - 158.00	109	158	616,100	134,703	177,669,000,000	N/A	1.00 (0.78%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-02-28	At close: 03:31PM WIB	129	132	128	130	128.00 - 132.00	128	132	109.00 - 158.00	109	158	34,500	142,515	173,600,000,000	N/A	1.00 (0.78%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-02-27	At close: 03:45PM WIB	129	131	129	130	127.00 - 131.00	127	131	109.00 - 158.00	109	158	96,100	141,889	174,956,000,000	N/A	1.00 (0.78%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-02-26	At close: 04:00PM WIB	130	137	129	130	126.00 - 139.00	126	139	109.00 - 158.00	109	158	179,600	138,883	174,956,000,000	N/A	1.00 (0.77%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk	2024-02-23	At close: 04:00PM WIB	130	128	129	130	127.00 - 130.00	127	130	109.00 - 158.00	109	158	162,200	142,169	176,313,000,000	N/A	1.00 (0.77%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk (CBPE.JK)	2024-02-22	At close: 03:04PM WIB	127	127	127	129	127.00 - 130.00	127	130	109.00 - 158.00	109	158	98,600	146,311	176,313,000,000	N/A	1.00 (0.79%)	1	1	Jul 04, 2023
CBPE	PT Citra Buana Prasida Tbk (CBPE.JK)	2024-02-21	At close: 04:02PM WIB	128	130	126	127	128.00 - 130.00	128	130	109.00 - 158.00	109	158	133,400	148,825	172,244,000,000	N/A	1.00 (0.78%)	1	1	Jul 04, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	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)	Levered Free Cash Flow (ttm)
CBPE	PT Citra Buana Prasida Tbk	2024-04-15	200,720,000,000	200,720,000,000	0	0	167	109	129	129	962	5,070,000	1,360,000,000	0	301,250,000	80	1	1	0	0	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	49	63	11	22	84,830,000,000	63	63	52,810,000,000	41,380,000,000	105	88,720,000,000	64	29,460,000,000	13	3	163	55,940,000,000	34,040,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-04-12	200,720,000,000	200,720,000,000	0	0	167	109	129	129	946	5,070,000	1,360,000,000	0	301,250,000	80	1	1	0	0	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	49	63	11	22	84,830,000,000	63	63	52,810,000,000	41,380,000,000	105	88,720,000,000	64	29,460,000,000	13	3	163	55,940,000,000	34,040,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-04-11	200,720,000,000	200,720,000,000	0	0	167	109	129	129	931	5,070,000	1,360,000,000	0	301,250,000	80	1	1	0	0	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	49	63	11	22	84,830,000,000	63	63	52,810,000,000	41,380,000,000	105	88,720,000,000	64	29,460,000,000	13	3	163	55,940,000,000	34,040,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-04-10	200,720,000,000	200,720,000,000	0	0	167	109	129	129	931	5,070,000	1,360,000,000	0	301,250,000	80	1	1	0	0	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	49	63	11	22	84,830,000,000	63	63	52,810,000,000	41,380,000,000	105	88,720,000,000	64	29,460,000,000	13	3	163	55,940,000,000	34,040,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-04-05	184,450,000,000	184,450,000,000	0	0	167	0	128	129	863	4,410,000	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-04-04	187,160,000,000	187,160,000,000	0	0	167	0	128	129	841	4,280,000	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-04-03	187,160,000,000	187,160,000,000	0	0	167	0	128	129	820	4,160,000	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-04-02	184,450,000,000	184,450,000,000	0	0	167	0	128	129	708	3,510,000	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-04-01	185,810,000,000	185,810,000,000	0	0	167	0	128	129	708	3,510,000	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-03-29	185,810,000,000	185,810,000,000	0	0	167	109	128	129	642	3,070,000	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-03-28	185,810,000,000	185,810,000,000	0	0	156	0	128	129	134	129	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-03-27	169,530,000,000	169,530,000,000	0	0	156	0	128	129	138	131	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-03-26	169,530,000,000	169,530,000,000	0	0	156	0	128	129	141	134	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-03-25	169,530,000,000	169,530,000,000	0	0	156	109	128	129	141	134	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-03-22	170,890,000,000	170,890,000,000	0	0	156	0	128	129	134	95	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-03-21	172,240,000,000	172,240,000,000	0	0	156	109	128	129	134	95	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-03-14	176,310,000,000	176,310,000,000	0	0	158	0	128	130	128	126	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-03-13	173,600,000,000	173,600,000,000	0	0	158	0	128	130	129	126	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-03-11	173,600,000,000	173,600,000,000	-14	33	158	109	128	130	137	126	1,360,000,000	1,370,000,000	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-03-08	173,600,000,000	173,600,000,000	0	0	158	109	128	130	139	140	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-03-05	177,670,000,000	177,670,000,000	0	0	158	0	128	130	142	157	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-03-04	177,670,000,000	177,670,000,000	0	0	158	109	128	130	142	157	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-03-01	174,960,000,000	174,960,000,000	-14	27	158	0	128	130	139	161	1,360,000,000	1,370,000,000	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-02-28	174,960,000,000	174,960,000,000	0	0	158	0	128	130	142	155	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-02-27	174,960,000,000	174,960,000,000	0	0	158	0	128	131	139	160	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk	2024-02-26	176,310,000,000	176,310,000,000	0	0	158	0	128	131	139	160	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk (CBPE.JK)	2024-02-23	176,310,000,000	176,310,000,000	0	0	158	0	128	131	146	203	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk (CBPE.JK)	2024-02-22	172,240,000,000	172,240,000,000	0	0	158	109	128	131	146	203	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000
CBPE	PT Citra Buana Prasida Tbk (CBPE.JK)	2024-02-21	173,600,000,000	173,600,000,000	0	0	158	109	128	131	149	194	1,360,000,000	0	271,250,000	80	1	1	1	1	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	54	8	16	66,200,000,000	48	67	37,760,000,000	26,900,000,000	198	77,430,000,000	57	30,810,000,000	16	3	146	36,200,000,000	38,700,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	127	127	127	127	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	120	120	120	120	9,600
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	119	119	119	119	27,300
2024-05-08	15:45:00	122	127	118	119	236,600
2024-05-08	15:44:00	122	122	122	122	0
2024-05-08	15:43:58	122	122	122	122	0
2024-05-08	15:43:00	122	122	122	122	33,700
2024-05-08	15:42:00	123	123	122	122	30,600
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	122	124	122	124	16,400
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	122	122	122	122	0
2024-05-08	15:35:00	122	122	122	122	1,800
2024-05-08	15:34:00	122	126	122	126	10,100
2024-05-08	15:33:00	122	127	122	127	30,800
2024-05-08	15:32:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	127	127	127	127	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	120	120	120	120	9,600
2024-05-08	15:46:00	119	119	119	119	27,300
2024-05-08	15:44:00	122	127	118	119	236,600
2024-05-08	15:43:58	122	122	122	122	0
2024-05-08	15:42:00	123	123	122	122	64,300
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	122	124	122	124	16,400
2024-05-08	15:36:00	122	122	122	122	0
2024-05-08	15:34:00	122	126	122	122	11,900
2024-05-08	15:32:00	122	127	122	127	30,800
2024-05-08	15:30:00	124	124	122	122	82,400
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	127	127	127	127	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	125	125	124	124	20,000
2024-05-08	15:16:00	125	125	125	125	200
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	124	127	123	127	74,500
2024-05-08	15:06:00	125	125	124	124	38,300
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	127	127	127	127	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	122	127	118	120	273,500
2024-05-08	15:43:58	122	122	122	122	0
2024-05-08	15:40:00	123	123	122	122	59,300
2024-05-08	15:35:00	122	124	122	124	17,500
2024-05-08	15:30:00	124	127	122	126	123,300
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	127	127	127	127	0
2024-05-08	15:15:00	125	125	124	124	20,200
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	125	127	123	127	76,200
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	125	125	125	125	55,000
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	126	126	125	125	8,500
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	14:21:33	128	128	128	128	0
2024-05-08	14:20:00	128	128	128	128	0
2024-05-08	14:15:00	127	127	126	126	55,000
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	13:51:27	128	128	128	128	0
2024-05-08	13:50:00	129	129	128	128	5,700

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	127	127	127	127	0
2024-05-08	15:45:00	122	127	118	120	273,500
2024-05-08	15:43:58	122	122	122	122	0
2024-05-08	15:30:00	124	127	122	122	200,100
2024-05-08	15:15:00	125	127	124	127	20,200
2024-05-08	15:00:00	125	127	123	127	76,200
2024-05-08	14:45:00	126	126	125	125	63,500
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:21:33	128	128	128	128	0
2024-05-08	14:15:00	127	128	126	128	55,000
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:51:27	128	128	128	128	0
2024-05-08	13:45:00	129	129	128	128	5,700
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	11:18:05	129	129	129	129	0
2024-05-08	11:15:00	129	129	129	129	100
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	129	129	129	129	7,700
2024-05-08	10:39:56	129	129	129	129	0
2024-05-08	10:30:00	129	129	129	129	30,200
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	129	129	129	129	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	127	127	127	127	0
2024-05-08	15:43:58	122	122	122	122	0
2024-05-08	15:30:00	124	127	118	120	473,600
2024-05-08	15:00:00	125	127	123	127	96,400
2024-05-08	14:30:00	126	126	125	125	63,500
2024-05-08	14:21:33	128	128	128	128	0
2024-05-08	14:00:00	127	128	126	128	55,000
2024-05-08	13:51:27	128	128	128	128	0
2024-05-08	13:30:00	129	129	128	128	5,700
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	11:18:05	129	129	129	129	0
2024-05-08	11:00:00	129	129	129	129	100
2024-05-08	10:39:56	129	129	129	129	0
2024-05-08	10:30:00	129	129	129	129	37,900
2024-05-08	10:00:00	129	129	129	129	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:22:13	130	130	130	130	0
2024-05-08	09:07:46	130	130	130	130	0
2024-05-08	09:00:00	118	130	118	130	10,400
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	129	131	129	129	41,600
2024-05-07	15:00:00	129	132	129	132	11,100
2024-05-07	14:42:16	129	129	129	129	0
2024-05-07	14:30:00	129	129	129	129	20,000
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:47:56	129	129	129	129	0
2024-05-07	13:30:00	129	129	129	129	60,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	127	127	127	127	0
2024-05-08	15:43:58	122	122	122	122	0
2024-05-08	15:00:00	125	127	118	120	570,000
2024-05-08	14:21:33	128	128	128	128	0
2024-05-08	14:00:00	127	128	125	125	94,600
2024-05-08	13:51:27	128	128	128	128	0
2024-05-08	13:00:00	129	129	128	128	5,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:18:05	129	129	129	129	0
2024-05-08	11:00:00	129	129	129	129	100
2024-05-08	10:39:56	129	129	129	129	0
2024-05-08	10:00:00	129	129	129	129	23,900
2024-05-08	09:22:13	130	130	130	130	0
2024-05-08	09:07:46	130	130	130	130	0
2024-05-08	09:00:00	118	130	118	130	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	129	132	129	129	52,700
2024-05-07	14:42:16	129	129	129	129	0
2024-05-07	14:00:00	129	129	129	129	20,000
2024-05-07	13:47:56	129	129	129	129	0
2024-05-07	13:00:00	129	129	129	129	60,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:40:41	132	132	132	132	0
2024-05-07	11:04:19	131	131	131	131	0
2024-05-07	11:00:00	131	132	130	132	17,800
2024-05-07	10:30:45	133	133	133	133	0
2024-05-07	10:00:00	134	134	130	130	94,800
2024-05-07	09:45:59	134	134	134	134	0
2024-05-07	09:00:11	136	136	136	136	0
2024-05-07	09:00:00	135	136	134	134	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	127	127	127	127	0
2024-05-08	15:43:58	122	122	122	122	0
2024-05-08	15:00:00	125	127	118	127	575,000
2024-05-08	14:21:33	128	128	128	128	0
2024-05-08	13:51:27	128	128	128	128	0
2024-05-08	13:30:00	129	129	125	125	124,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:18:05	129	129	129	129	0
2024-05-08	10:39:56	129	129	129	129	0
2024-05-08	10:30:00	129	129	129	129	38,000
2024-05-08	09:22:13	130	130	130	130	0
2024-05-08	09:07:46	130	130	130	130	0
2024-05-08	09:00:00	118	130	118	129	10,400
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	129	132	129	129	62,200
2024-05-07	14:42:16	129	129	129	129	0
2024-05-07	13:47:56	129	129	129	129	0
2024-05-07	13:30:00	129	129	129	129	80,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:40:41	132	132	132	132	0
2024-05-07	11:04:19	131	131	131	131	0
2024-05-07	10:30:45	133	133	133	133	0
2024-05-07	10:30:00	133	133	130	132	112,300
2024-05-07	09:45:59	134	134	134	134	0
2024-05-07	09:00:11	136	136	136	136	0
2024-05-07	09:00:00	135	136	134	134	16,600
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:18:43	134	134	134	134	0
2024-05-06	15:00:00	133	135	133	135	445,100
2024-05-06	14:15:59	133	133	133	133	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	118	130	118	127	709,900
2024-05-07	09:00:00	135	136	129	129	325,900
2024-05-06	09:00:00	120	135	120	135	421,900
2024-05-03	09:00:00	141	141	131	133	300,700
2024-05-02	09:00:00	135	143	133	134	687,000
2024-04-30	09:00:00	134	137	128	134	1,189,200
2024-04-29	09:00:00	122	138	119	133	2,175,200
2024-04-26	09:00:00	115	129	115	122	176,400
2024-04-25	09:00:00	115	140	115	123	1,954,900
2024-04-24	09:00:00	124	124	120	124	230,100
2024-04-23	09:00:00	130	130	120	120	289,800
2024-04-22	09:00:00	128	130	126	128	112,100
2024-04-19	09:00:00	126	130	125	128	189,100
2024-04-18	09:00:00	130	130	126	128	253,600
2024-04-17	09:00:00	131	132	127	129	521,300
2024-04-16	09:00:00	143	150	128	131	3,258,000
2024-04-05	09:00:00	148	152	138	148	772,900
2024-04-04	09:00:00	136	154	131	147	1,686,000
2024-04-03	09:00:00	140	143	131	136	1,280,500
2024-04-02	09:00:00	140	142	133	138	1,367,900
2024-04-01	09:00:00	136	152	131	136	6,514,600
2024-03-28	09:00:00	130	139	128	137	4,498,700
2024-03-27	09:00:00	125	167	121	137	29,508,400
2024-03-26	09:00:00	125	125	125	125	0
2024-03-25	09:00:00	125	125	125	125	0
2024-03-22	09:00:00	125	125	124	125	212,600
2024-03-21	09:00:00	127	127	120	126	342,100
2024-03-20	09:00:00	126	127	121	127	356,700
2024-03-19	09:00:00	128	128	126	126	11,000
2024-03-18	09:00:00	128	129	127	128	170,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	135	136	129	129	325,900
2024-05-03	09:00:00	141	141	131	133	300,700
2024-05-02	09:00:00	135	143	133	134	687,000
2024-04-30	09:00:00	134	137	128	134	1,189,200
2024-04-29	09:00:00	122	138	119	133	2,175,200
2024-04-26	09:00:00	115	129	115	122	176,400
2024-04-25	09:00:00	115	140	115	123	1,954,900
2024-04-24	09:00:00	124	124	120	124	230,100
2024-04-23	09:00:00	130	130	120	120	289,800
2024-04-22	09:00:00	128	130	126	128	112,100
2024-04-19	09:00:00	126	130	125	128	189,100
2024-04-18	09:00:00	130	130	126	128	253,600
2024-04-17	09:00:00	131	132	127	129	521,300
2024-04-16	09:00:00	143	150	128	131	3,258,000
2024-04-05	09:00:00	148	152	138	148	772,900
2024-04-04	09:00:00	136	154	131	147	1,686,000
2024-04-03	09:00:00	140	143	131	136	1,280,500
2024-04-02	09:00:00	140	142	133	138	1,367,900
2024-04-01	09:00:00	136	152	131	136	6,514,600
2024-03-28	09:00:00	130	139	128	137	4,498,700
2024-03-27	09:00:00	125	167	121	137	29,508,400
2024-03-26	09:00:00	125	125	125	125	0
2024-03-25	09:00:00	125	125	125	125	0
2024-03-22	09:00:00	125	125	124	125	212,600
2024-03-21	09:00:00	127	127	120	126	342,100
2024-03-20	09:00:00	126	127	121	127	356,700
2024-03-19	09:00:00	128	128	126	126	11,000
2024-03-18	09:00:00	128	129	127	128	170,900
2024-03-15	09:00:00	130	130	126	128	12,200
2024-03-14	09:00:00	132	132	128	129	73,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	120	136	118	127	1,457,700
2024-04-28	00:00:00	122	143	119	133	4,352,100
2024-04-21	00:00:00	128	140	115	122	2,763,300
2024-04-14	00:00:00	143	150	125	128	4,222,000
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	136	154	131	148	11,621,900
2024-03-24	00:00:00	125	167	121	137	34,007,100
2024-03-17	00:00:00	128	129	120	125	1,093,300
2024-03-10	00:00:00	130	132	126	128	195,400
2024-03-03	00:00:00	134	134	126	128	329,100
2024-02-25	00:00:00	137	139	126	131	927,200
2024-02-18	00:00:00	130	130	123	130	643,500
2024-02-11	00:00:00	128	139	122	130	723,000
2024-02-04	00:00:00	127	133	124	129	922,800
2024-01-28	00:00:00	124	130	123	127	545,700
2024-01-21	00:00:00	129	130	122	124	489,500
2024-01-14	00:00:00	128	130	125	125	433,300
2024-01-07	00:00:00	127	136	123	128	446,500
2023-12-31	00:00:00	136	136	124	129	307,000
2023-12-24	00:00:00	126	136	123	136	966,700
2023-12-17	00:00:00	125	132	120	126	398,800
2023-12-10	00:00:00	128	131	120	127	927,000
2023-12-03	00:00:00	129	129	124	126	697,900
2023-11-26	00:00:00	127	130	125	129	692,400
2023-11-19	00:00:00	127	131	119	129	1,253,800
2023-11-12	00:00:00	127	130	126	127	215,700
2023-11-05	00:00:00	129	130	126	128	601,900
2023-10-29	00:00:00	130	134	125	129	1,949,100
2023-10-22	00:00:00	128	130	126	128	522,400
2023-10-15	00:00:00	129	131	126	129	489,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	135	143	118	127	2,445,400
2024-03-31	00:00:00	136	154	115	134	21,971,600
2024-02-29	00:00:00	133	167	120	137	36,241,000
2024-01-31	00:00:00	125	139	122	129	2,645,400
2023-12-31	00:00:00	136	136	122	125	2,177,000
2023-11-30	00:00:00	129	136	120	136	3,110,300
2023-10-31	00:00:00	133	133	119	129	4,280,600
2023-09-30	00:00:00	130	135	124	134	2,851,100
2023-08-31	00:00:00	130	145	126	128	4,511,200
2023-07-31	00:00:00	134	150	124	128	12,048,000
2023-06-30	00:00:00	133	137	126	134	8,955,800
2023-05-31	00:00:00	145	145	109	133	27,408,700
2023-04-30	00:00:00	147	150	143	145	23,006,900
2023-03-31	00:00:00	148	150	146	146	3,047,200
2023-02-28	00:00:00	152	152	148	150	1,273,200
2023-01-31	00:00:00	147	150	144	150	8,813,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	135	143	118	127	2,445,400
2024-03-31	00:00:00	136	154	115	133	20,782,400
2024-02-29	00:00:00	133	167	120	137	36,241,000
2024-01-31	00:00:00	125	167	115	134	60,858,000
2023-12-31	00:00:00	136	167	120	137	41,063,400
2023-11-30	00:00:00	129	139	120	129	7,932,700
2023-10-31	00:00:00	133	136	119	125	9,567,900
2023-09-30	00:00:00	130	136	119	136	10,242,000
2023-08-31	00:00:00	130	145	119	129	11,642,900
2023-07-31	00:00:00	134	150	124	134	19,410,300
2023-06-30	00:00:00	133	150	124	128	25,515,000
2023-05-31	00:00:00	145	150	109	128	48,412,500
2023-04-30	00:00:00	147	150	109	134	59,371,400
2023-03-31	00:00:00	146	151	109	133	60,420,100
2023-02-28	00:00:00	152	156	143	145	71,981,400
2023-01-31	00:00:00	151	158	142	146	121,915,300
2022-12-31	00:00:00	148	170	141	150	317,098,200

Dividends Amount

Date	Time	Amount
2023-07-04	09:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	1	0.67 %

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