Informasi Saham IBOS PT Indo Boga Sukses Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-11

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM
IBOS	PT Indo Boga Sukses Tbk (IBOS.JK)	2024-02-19	14,008	Pe Ratio	1	181
IBOS	PT Indo Boga Sukses Tbk (IBOS.JK)	2024-02-20	102	Enterprises Value E B I T D A Ratio	2	117
IBOS	PT Indo Boga Sukses Tbk (IBOS.JK)	2024-02-19	40,001	Market Cap	3	1,443,776,325,691
IBOS	PT Indo Boga Sukses Tbk (IBOS.JK)	2024-02-19	40,002	Enterprise Value	4	1,465,042,542,913
IBOS	PT Indo Boga Sukses Tbk (IBOS.JK)	2024-02-19	14,010	Ps Ratio	5	18
IBOS	PT Indo Boga Sukses Tbk (IBOS.JK)	2024-02-19	14,012	Pb Ratio	6	4
IBOS	PT Indo Boga Sukses Tbk (IBOS.JK)	2024-02-20	101	Enterprises Value Revenue Ratio	7	18

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	12,551,131,757	12,551,131,757	13,379,773,741	7,282,002,190	8,773,134,456
20091	Net Income	6,686,987,849	6,686,987,849	7,059,595,309	4,029,638,738	5,711,027,676
29004	Basic E P S	1	0	1	1	1
20190	E B I T D A	12,551,131,757	12,551,131,757	13,379,773,741	16,377,923,803	15,705,542,398
20046	Gross Profit	32,812,598,960	32,812,598,960	34,669,423,113	25,004,917,750	23,947,262,747
29009	Diluted E P S	1	0	1	1	1
20136	Pretax Income	9,895,053,154	9,895,053,154	10,608,149,221	6,305,961,551	8,213,046,187
20145	Tax Provision	2,978,869,187	2,978,869,187	3,432,795,675	2,195,106,300	2,502,018,511
20100	Total Revenue	80,514,396,905	80,514,396,905	78,494,559,551	62,317,450,705	53,309,721,604
20164	Total Expenses	66,136,914,992	66,136,914,992	62,143,176,499	55,334,633,519	44,628,859,615
20013	Cost Of Revenue	45,225,661,132	45,225,661,132	43,825,136,438	37,312,532,955	29,362,458,857
20177	Interest Income	340,372,543	340,372,543	282,684,705	1,598,085	2,121,907
20057	Interest Expense	2,656,078,603	2,656,078,603	2,771,624,520	976,040,639	560,088,269
20109	Operating Income	11,901,345,100	11,901,345,100	16,351,383,052	6,982,817,186	8,680,861,989
20316	Normalized Income	6,686,987,849	6,686,987,849	7,059,595,309	4,030,735,014	5,711,027,676
20108	Operating Expense	20,911,253,860	20,911,253,860	18,318,040,061	18,022,100,564	15,266,400,758
20112	Operating Revenue	80,514,396,905	80,514,396,905	78,494,559,551	62,317,450,705	53,309,721,604
20087	Minority Interests	-229,196,118	-229,196,118	-115,758,237	-81,216,513	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-2,315,706,060	-2,315,706,060	-2,551,906,531	-984,255,231	-557,966,362
20416	Total Unusual Items	0	0	0	-1,681,664	0
29010	Basic Average Shares	6,772,787,510	0	7,530,383,341	8,036,800,000	8,036,800,000
20287	Rent And Landing Fees	75,289,646	75,289,646	111,718,905	103,244,047	496,428,571
29011	Diluted Average Shares	8,039,801,740	0	7,530,383,341	8,036,800,000	8,036,800,000
20420	Normalized E B I T D A	12,551,131,757	12,551,131,757	13,379,773,741	16,379,605,467	15,705,542,398
20315	Reconciled Depreciation	11,057,271,192	0	11,135,906,164	9,095,921,613	6,932,407,942
20312	Other Operating Expenses	551,114,213	551,114,213	291,577,721	731,824,374	570,708,136
20368	Total Other Finance Cost	0	0	62,966,716	9,812,677	0
20440	Rent Expense Supplemental	75,289,646	75,289,646	111,718,905	103,244,047	496,428,571
20314	Reconciled Cost Of Revenue	45,225,661,132	45,225,661,132	43,825,136,438	37,312,532,955	29,362,458,857
20419	Tax Effect Of Unusual Items	0	0	0	-585,388	0
20018	Depreciation Income Statement	11,057,271,192	0	11,135,906,164	9,095,921,613	6,932,407,942
20075	Interest Income Non Operating	340,372,543	340,372,543	282,684,705	1,598,085	2,121,907
20158	Selling And Marketing Expense	141,163,519	141,163,519	120,995,701	175,148,199	84,749,332
20064	Interest Expense Non Operating	2,656,078,603	2,656,078,603	2,771,624,520	976,040,639	560,088,269
20093	Net Income Common Stockholders	6,686,987,849	6,686,987,849	7,059,595,309	4,029,638,738	5,711,027,676
20094	Net Income Continuous Operations	6,916,183,967	6,916,183,967	7,175,353,546	4,110,855,251	5,711,027,676
20045	General And Administrative Expense	16,090,315,950	16,090,315,950	17,060,852,966	3,577,892,916	3,396,040,879
20159	Selling General And Administration	16,231,479,469	16,231,479,469	17,181,848,667	3,753,041,115	3,480,790,211
20435	Total Operating Income As Reported	12,210,759,214	12,210,759,214	12,594,840,498	7,290,216,782	8,771,012,549
20412	Other Non Operating Income Expenses	309,414,115	309,414,115	427,526,344	215,756,685	90,150,560
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	6,686,987,849	6,686,987,849	7,059,595,309	4,029,638,738	5,711,027,676
20417	Total Unusual Items Excluding Goodwill	0	0	0	-1,681,664	0
20077	Net Non Operating Interest Income Expense	-2,315,706,060	-2,315,706,060	-2,551,906,531	-984,255,231	-557,966,362
20346	Net Income Including Noncontrolling Interests	6,916,183,967	6,916,183,967	7,175,353,546	4,110,855,251	5,711,027,676
20019	Depreciation And Amortization In Income Statement	11,057,271,192	0	11,135,906,164	9,095,921,613	6,932,407,942
20309	Net Income From Continuing And Discontinued Operation	6,686,987,849	6,686,987,849	7,059,595,309	4,029,638,738	5,711,027,676
20331	Net Income From Continuing Operation Net Minority Interest	6,686,987,849	6,686,987,849	7,059,595,309	4,029,638,738	5,711,027,676

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	12,551,131,757	12,551,131,757	13,379,773,741	7,282,002,190	8,773,134,456
20091	Net Income	6,686,987,849	6,686,987,849	7,059,595,309	4,029,638,738	5,711,027,676
29004	Basic E P S	1	0	1	1	1
20190	E B I T D A	12,551,131,757	12,551,131,757	13,379,773,741	16,377,923,803	15,705,542,398
20046	Gross Profit	32,812,598,960	32,812,598,960	34,669,423,113	25,004,917,750	23,947,262,747
29009	Diluted E P S	1	0	1	1	1
20136	Pretax Income	9,895,053,154	9,895,053,154	10,608,149,221	6,305,961,551	8,213,046,187
20145	Tax Provision	2,978,869,187	2,978,869,187	3,432,795,675	2,195,106,300	2,502,018,511
20100	Total Revenue	80,514,396,905	80,514,396,905	78,494,559,551	62,317,450,705	53,309,721,604
20164	Total Expenses	66,136,914,992	66,136,914,992	62,143,176,499	55,334,633,519	44,628,859,615
20013	Cost Of Revenue	45,225,661,132	45,225,661,132	43,825,136,438	37,312,532,955	29,362,458,857
20177	Interest Income	340,372,543	340,372,543	282,684,705	1,598,085	2,121,907
20057	Interest Expense	2,656,078,603	2,656,078,603	2,771,624,520	976,040,639	560,088,269
20109	Operating Income	11,901,345,100	11,901,345,100	16,351,383,052	6,982,817,186	8,680,861,989
20316	Normalized Income	6,686,987,849	6,686,987,849	7,059,595,309	4,030,735,014	5,711,027,676
20108	Operating Expense	20,911,253,860	20,911,253,860	18,318,040,061	18,022,100,564	15,266,400,758
20112	Operating Revenue	80,514,396,905	80,514,396,905	78,494,559,551	62,317,450,705	53,309,721,604
20087	Minority Interests	-229,196,118	-229,196,118	-115,758,237	-81,216,513	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-2,315,706,060	-2,315,706,060	-2,551,906,531	-984,255,231	-557,966,362
20416	Total Unusual Items	0	0	0	-1,681,664	0
29010	Basic Average Shares	6,772,787,510	0	7,530,383,341	8,036,800,000	8,036,800,000
20287	Rent And Landing Fees	75,289,646	75,289,646	111,718,905	103,244,047	496,428,571
29011	Diluted Average Shares	8,039,801,740	0	7,530,383,341	8,036,800,000	8,036,800,000
20420	Normalized E B I T D A	12,551,131,757	12,551,131,757	13,379,773,741	16,379,605,467	15,705,542,398
20315	Reconciled Depreciation	11,057,271,192	0	11,135,906,164	9,095,921,613	6,932,407,942
20312	Other Operating Expenses	551,114,213	551,114,213	291,577,721	731,824,374	570,708,136
20368	Total Other Finance Cost	0	0	62,966,716	9,812,677	0
20440	Rent Expense Supplemental	75,289,646	75,289,646	111,718,905	103,244,047	496,428,571
20314	Reconciled Cost Of Revenue	45,225,661,132	45,225,661,132	43,825,136,438	37,312,532,955	29,362,458,857
20419	Tax Effect Of Unusual Items	0	0	0	-585,388	0
20018	Depreciation Income Statement	11,057,271,192	0	11,135,906,164	9,095,921,613	6,932,407,942
20075	Interest Income Non Operating	340,372,543	340,372,543	282,684,705	1,598,085	2,121,907
20158	Selling And Marketing Expense	141,163,519	141,163,519	120,995,701	175,148,199	84,749,332
20064	Interest Expense Non Operating	2,656,078,603	2,656,078,603	2,771,624,520	976,040,639	560,088,269
20093	Net Income Common Stockholders	6,686,987,849	6,686,987,849	7,059,595,309	4,029,638,738	5,711,027,676
20094	Net Income Continuous Operations	6,916,183,967	6,916,183,967	7,175,353,546	4,110,855,251	5,711,027,676
20045	General And Administrative Expense	16,090,315,950	16,090,315,950	17,060,852,966	3,577,892,916	3,396,040,879
20159	Selling General And Administration	16,231,479,469	16,231,479,469	17,181,848,667	3,753,041,115	3,480,790,211
20435	Total Operating Income As Reported	12,210,759,214	12,210,759,214	12,594,840,498	7,290,216,782	8,771,012,549
20412	Other Non Operating Income Expenses	309,414,115	309,414,115	427,526,344	215,756,685	90,150,560
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	6,686,987,849	6,686,987,849	7,059,595,309	4,029,638,738	5,711,027,676
20417	Total Unusual Items Excluding Goodwill	0	0	0	-1,681,664	0
20077	Net Non Operating Interest Income Expense	-2,315,706,060	-2,315,706,060	-2,551,906,531	-984,255,231	-557,966,362
20346	Net Income Including Noncontrolling Interests	6,916,183,967	6,916,183,967	7,175,353,546	4,110,855,251	5,711,027,676
20019	Depreciation And Amortization In Income Statement	11,057,271,192	0	11,135,906,164	9,095,921,613	6,932,407,942
20309	Net Income From Continuing And Discontinued Operation	6,686,987,849	6,686,987,849	7,059,595,309	4,029,638,738	5,711,027,676
20331	Net Income From Continuing Operation Net Minority Interest	6,686,987,849	6,686,987,849	7,059,595,309	4,029,638,738	5,711,027,676

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	18,316,915,149	0	14,815,555,261	720,842,818
23165	Payables	17,023,025,209	18,215,749,883	11,436,257,099	7,096,431,497
23139	Net P P E	290,725,819,893	270,260,301,514	179,029,347,231	187,048,928,637
23351	Properties	0	0	0	0
23386	Total Debt	22,310,747,422	20,951,602,648	20,835,543,524	5,910,913,072
23100	Gross P P E	332,444,116,364	301,746,872,396	199,388,511,949	198,407,301,412
23038	Common Stock	200,995,044,750	200,920,431,950	160,736,000,000	160,736,000,000
23045	Current Debt	2,360,123,281	490,978,507	331,604,709	220,652,484
23532	Share Issued	8,039,801,740	8,036,809,332	8,036,800,000	8,036,800,000
23220	Total Assets	375,751,366,303	368,303,424,177	202,565,172,947	207,023,205,845
23027	Capital Stock	200,995,044,750	200,920,431,950	160,736,000,000	160,736,000,000
23382	Other Payable	-15,172,795	299,491,426	299,491,426	0
23028	Cash Financial	1,044,530,200	23,920,965,479	3,324,027,417	3,547,724,672
23123	Long Term Debt	17,001,322,068	17,001,322,068	17,807,977,969	4,047,915,006
23179	Prepaid Assets	45,949,482,941	46,005,641,595	1,585,745,736	1,249,776,977
23385	Working Capital	59,007,379,792	71,598,622,393	4,198,079,067	9,274,067,709
23000	Accounts Payable	1,975,155,081	2,577,096,449	2,230,096,028	1,413,990,215
23245	Invested Capital	352,997,564,701	343,653,958,396	184,734,233,773	161,245,759,531
23132	Minority Interest	1,232,630,642	1,003,434,523	887,625,477	27,625,650,522
23204	Retained Earnings	21,711,682,604	14,795,498,636	7,735,903,327	-1,858,167,120
23217	Total Tax Payable	15,063,042,923	15,339,162,008	8,906,669,645	5,682,441,282
23001	Accounts Receivable	3,048,290,405	2,376,547,288	1,208,839,413	5,588,369,122
23280	Common Stock Equity	333,636,119,352	326,161,657,821	166,594,651,095	156,977,192,041
23403	Net Tangible Assets	333,636,119,352	326,161,657,821	166,594,651,095	156,977,192,041
23215	Stockholders Equity	333,636,119,352	326,161,657,821	166,594,651,095	156,977,192,041
23383	Tangible Book Value	333,636,119,352	326,161,657,821	166,594,651,095	156,977,192,041
23374	Total Capitalization	350,637,441,420	343,162,979,889	184,402,629,064	161,025,107,047
23312	Land And Improvements	75,246,120,204	75,246,120,204	74,614,651,409	74,614,651,409
23393	Ordinary Shares Number	8,039,801,740	8,036,809,332	8,036,800,000	8,036,800,000
23008	Accumulated Depreciation	-41,718,296,471	-31,486,570,882	-20,359,164,718	-11,358,372,775
23282	Construction In Progress	132,623,442,052	102,823,442,052	2,296,550,400	30,630,151,850
23380	Capital Lease Obligations	2,949,302,073	3,459,302,073	2,695,960,846	1,642,345,582
23030	Cash And Cash Equivalents	1,044,530,200	23,920,965,479	3,324,027,417	3,547,724,672
23262	Gross Accounts Receivable	3,048,290,405	2,376,547,288	1,208,839,413	5,588,369,122
23012	Additional Paid In Capital	110,906,843,718	110,444,244,358	-1,864,676,932	-1,864,676,932
23275	Buildings And Improvements	78,182,766,473	79,305,496,605	78,105,496,605	74,826,607,333
23319	Machinery Furniture Equipment	46,391,787,635	44,371,813,535	44,371,813,535	18,335,890,820
23048	Current Capital Lease Obligation	527,188,298	527,188,298	548,644,140	330,916,388
23127	Long Term Capital Lease Obligation	2,422,113,775	2,932,113,775	2,147,316,706	1,311,429,194
23261	Total Equity Gross Minority Interest	334,868,749,994	327,165,092,344	167,482,276,572	184,602,842,563
23259	Total Liabilities Net Minority Interest	40,882,616,309	41,138,331,833	35,082,896,375	22,420,363,282
23046	Current Debt And Capital Lease Obligation	2,887,311,579	1,018,166,805	880,248,849	551,568,872
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	19,423,435,843	19,933,435,843	19,955,294,675	5,359,344,200
23344	Non Current Pension And Other Postretirement Benefit Plans	247,350,959	227,659,603	341,326,123	207,968,250

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-06-30	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	18,316,915,149	12,275,419,885	0	14,815,555,261	720,842,818
23165	Payables	17,023,025,209	18,731,989,050	18,215,749,883	11,436,257,099	7,096,431,497
23139	Net P P E	290,725,819,893	272,190,683,244	270,260,301,514	179,029,347,231	187,048,928,637
23351	Properties	0	0	0	0	0
23386	Total Debt	22,310,747,422	20,441,602,648	20,951,602,648	20,835,543,524	5,910,913,072
23100	Gross P P E	332,444,116,364	309,052,222,396	301,746,872,396	199,388,511,949	198,407,301,412
23038	Common Stock	200,995,044,750	200,947,453,625	200,920,431,950	160,736,000,000	160,736,000,000
23045	Current Debt	2,360,123,281	490,978,507	490,978,507	331,604,709	220,652,484
23532	Share Issued	8,039,801,740	8,036,809,332	8,036,809,332	8,036,800,000	8,036,800,000
23220	Total Assets	375,751,366,303	372,466,157,415	368,303,424,177	202,565,172,947	207,023,205,845
23027	Capital Stock	200,995,044,750	200,947,453,625	200,920,431,950	160,736,000,000	160,736,000,000
23382	Other Payable	-15,172,795	47,127,958	299,491,426	299,491,426	0
23028	Cash Financial	1,044,530,200	5,216,880,690	23,920,965,479	3,324,027,417	3,547,724,672
23123	Long Term Debt	17,001,322,068	17,001,322,068	17,001,322,068	17,807,977,969	4,047,915,006
23179	Prepaid Assets	45,949,482,941	46,452,436,963	46,005,641,595	1,585,745,736	1,249,776,977
23385	Working Capital	59,007,379,792	72,457,070,275	71,598,622,393	4,198,079,067	9,274,067,709
23000	Accounts Payable	1,975,155,081	1,822,644,103	2,577,096,449	2,230,096,028	1,413,990,215
23245	Invested Capital	352,997,564,701	348,090,255,634	343,653,958,396	184,734,233,773	161,245,759,531
23132	Minority Interest	1,232,630,642	1,073,271,221	1,003,434,523	887,625,477	27,625,650,522
23204	Retained Earnings	21,711,682,604	19,037,239,814	14,795,498,636	7,735,903,327	-1,858,167,120
23217	Total Tax Payable	15,063,042,923	16,862,216,989	15,339,162,008	8,906,669,645	5,682,441,282
23001	Accounts Receivable	3,048,290,405	2,092,280,052	2,376,547,288	1,208,839,413	5,588,369,122
23280	Common Stock Equity	333,636,119,352	330,597,955,059	326,161,657,821	166,594,651,095	156,977,192,041
23403	Net Tangible Assets	333,636,119,352	330,597,955,059	326,161,657,821	166,594,651,095	156,977,192,041
23215	Stockholders Equity	333,636,119,352	330,597,955,059	326,161,657,821	166,594,651,095	156,977,192,041
23383	Tangible Book Value	333,636,119,352	330,597,955,059	326,161,657,821	166,594,651,095	156,977,192,041
23374	Total Capitalization	350,637,441,420	347,599,277,127	343,162,979,889	184,402,629,064	161,025,107,047
23312	Land And Improvements	75,246,120,204	75,246,120,204	75,246,120,204	74,614,651,409	74,614,651,409
23393	Ordinary Shares Number	8,039,801,740	8,036,809,332	8,036,809,332	8,036,800,000	8,036,800,000
23008	Accumulated Depreciation	-41,718,296,471	-36,861,539,152	-31,486,570,882	-20,359,164,718	-11,358,372,775
23282	Construction In Progress	132,623,442,052	53,133,106,862	102,823,442,052	2,296,550,400	30,630,151,850
23380	Capital Lease Obligations	2,949,302,073	2,949,302,073	3,459,302,073	2,695,960,846	1,642,345,582
23030	Cash And Cash Equivalents	1,044,530,200	5,216,880,690	23,920,965,479	3,324,027,417	3,547,724,672
23262	Gross Accounts Receivable	3,048,290,405	2,092,280,052	2,376,547,288	1,208,839,413	5,588,369,122
23012	Additional Paid In Capital	110,906,843,718	110,611,778,743	110,444,244,358	-1,864,676,932	-1,864,676,932
23275	Buildings And Improvements	78,182,766,473	112,711,150,022	79,305,496,605	78,105,496,605	74,826,607,333
23319	Machinery Furniture Equipment	46,391,787,635	67,961,845,308	44,371,813,535	44,371,813,535	18,335,890,820
23048	Current Capital Lease Obligation	527,188,298	527,188,298	527,188,298	548,644,140	330,916,388
23127	Long Term Capital Lease Obligation	2,422,113,775	2,422,113,775	2,932,113,775	2,147,316,706	1,311,429,194
23261	Total Equity Gross Minority Interest	334,868,749,994	331,671,226,281	327,165,092,344	167,482,276,572	184,602,842,563
23259	Total Liabilities Net Minority Interest	40,882,616,309	40,794,931,134	41,138,331,833	35,082,896,375	22,420,363,282
23046	Current Debt And Capital Lease Obligation	2,887,311,579	1,018,166,805	1,018,166,805	880,248,849	551,568,872
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	19,423,435,843	19,423,435,843	19,933,435,843	19,955,294,675	5,359,344,200
23344	Non Current Pension And Other Postretirement Benefit Plans	247,350,959	227,659,603	227,659,603	341,326,123	207,968,250

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-18,634,706,707	-18,634,706,707	-116,752,540,130	17,565,659,418	-4,421,455,887
26027	Changes In Cash	-22,876,435,279	-22,876,435,279	20,592,717,471	-223,697,255	-1,740,312,984
26182	Issuance Of Debt	0	0	4,962,835,450	26,176,005,454	6,254,925,328
26123	Sale Of Business	0	0	0	700,000,000	0
26016	End Cash Position	1,044,530,200	1,044,530,200	23,920,965,479	3,324,027,417	3,547,724,672
26112	Purchase Of P P E	0	0	-100,526,891,652	-8,370,000	-10,309,404,680
26183	Repayment Of Debt	0	0	-89,262,961	-23,200,736,706	-1,237,635,280
26125	Sale Of Investment	0	0	0	0	0
26005	Capital Expenditure	-107,099,329,029	0	-100,526,891,652	-8,370,000	-10,309,404,680
26012	Financing Cash Flow	-3,601,460,395	-3,601,460,395	138,545,257,601	2,744,625,127	4,756,142,903
26013	Investing Cash Flow	-640,268,177	-640,268,177	-101,726,891,652	-20,542,351,800	-12,384,404,680
26115	Purchase Of Business	0	0	0	-21,233,981,800	0
26098	Common Stock Issuance	537,212,160	537,212,160	152,490,243,200	0	0
26110	Purchase Of Investment	0	0	0	0	0
26015	Beginning Cash Position	23,920,965,479	23,920,965,479	3,324,027,417	3,547,724,672	5,288,037,656
26223	Classesof Cash Payments	-64,937,495,209	-64,937,495,209	-90,900,440,013	-48,621,501,578	-41,948,534,024
26099	Long Term Debt Issuance	0	0	4,962,835,450	26,176,005,454	6,254,925,328
26090	Long Term Debt Payments	0	0	-89,262,961	-23,200,736,706	-1,237,635,280
26181	Issuance Of Capital Stock	537,212,160	537,212,160	152,490,243,200	0	0
26071	Net Common Stock Issuance	537,212,160	537,212,160	152,490,243,200	0	0
26073	Net Long Term Debt Issuance	0	0	-89,262,961	2,975,268,748	5,017,290,048
26164	Net Other Financing Charges	-3,611,484,257	-3,611,484,257	-13,847,662,008	-142,727,233	-22,034,949
26165	Net Other Investing Changes	0	0	0	0	-2,075,000,000
26119	Net P P E Purchase And Sale	0	0	-100,526,891,652	-8,370,000	-10,309,404,680
26072	Net Issuance Payments Of Debt	0	0	-89,262,961	2,975,268,748	5,017,290,048
26226	Paymentson Behalfof Employees	-5,379,723,922	-5,379,723,922	-6,382,255,738	-6,039,259,028	-3,094,822,432
26116	Net Business Purchase And Sale	0	0	0	-20,533,981,800	0
26118	Net Investment Purchase And Sale	0	0	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	4,220,591	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-18,634,706,707	-18,634,706,707	-16,225,648,478	17,574,029,418	5,887,948,793
26221	Classesof Cash Receiptsfrom Operating Activities	48,037,552,362	48,037,552,362	76,409,555,395	66,859,115,706	48,286,457,803

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-18,634,706,707	-18,634,706,707	-116,752,540,130	17,565,659,418	-4,421,455,887
26027	Changes In Cash	-22,876,435,279	-22,876,435,279	20,592,717,471	-223,697,255	-1,740,312,984
26182	Issuance Of Debt	0	0	4,962,835,450	26,176,005,454	6,254,925,328
26123	Sale Of Business	0	0	0	700,000,000	0
26016	End Cash Position	1,044,530,200	1,044,530,200	23,920,965,479	3,324,027,417	3,547,724,672
26112	Purchase Of P P E	0	0	-100,526,891,652	-8,370,000	-10,309,404,680
26183	Repayment Of Debt	0	0	-89,262,961	-23,200,736,706	-1,237,635,280
26125	Sale Of Investment	0	0	0	0	0
26005	Capital Expenditure	-107,099,329,029	0	-100,526,891,652	-8,370,000	-10,309,404,680
26012	Financing Cash Flow	-3,601,460,395	-3,601,460,395	138,545,257,601	2,744,625,127	4,756,142,903
26013	Investing Cash Flow	-640,268,177	-640,268,177	-101,726,891,652	-20,542,351,800	-12,384,404,680
26115	Purchase Of Business	0	0	0	-21,233,981,800	0
26098	Common Stock Issuance	537,212,160	537,212,160	152,490,243,200	0	0
26110	Purchase Of Investment	0	0	0	0	0
26015	Beginning Cash Position	23,920,965,479	23,920,965,479	3,324,027,417	3,547,724,672	5,288,037,656
26223	Classesof Cash Payments	-64,937,495,209	-64,937,495,209	-90,900,440,013	-48,621,501,578	-41,948,534,024
26099	Long Term Debt Issuance	0	0	4,962,835,450	26,176,005,454	6,254,925,328
26090	Long Term Debt Payments	0	0	-89,262,961	-23,200,736,706	-1,237,635,280
26181	Issuance Of Capital Stock	537,212,160	537,212,160	152,490,243,200	0	0
26071	Net Common Stock Issuance	537,212,160	537,212,160	152,490,243,200	0	0
26073	Net Long Term Debt Issuance	0	0	-89,262,961	2,975,268,748	5,017,290,048
26164	Net Other Financing Charges	-3,611,484,257	-3,611,484,257	-13,847,662,008	-142,727,233	-22,034,949
26165	Net Other Investing Changes	0	0	0	0	-2,075,000,000
26119	Net P P E Purchase And Sale	0	0	-100,526,891,652	-8,370,000	-10,309,404,680
26072	Net Issuance Payments Of Debt	0	0	-89,262,961	2,975,268,748	5,017,290,048
26226	Paymentson Behalfof Employees	-5,379,723,922	-5,379,723,922	-6,382,255,738	-6,039,259,028	-3,094,822,432
26116	Net Business Purchase And Sale	0	0	0	-20,533,981,800	0
26118	Net Investment Purchase And Sale	0	0	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	4,220,591	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-18,634,706,707	-18,634,706,707	-16,225,648,478	17,574,029,418	5,887,948,793
26221	Classesof Cash Receiptsfrom Operating Activities	48,037,552,362	48,037,552,362	76,409,555,395	66,859,115,706	48,286,457,803

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
IBOS	PT Indo Boga Sukses Tbk	2024-04-15	At close: 04:14PM WIB	720	720	725	775	720.00 - 775.00	720	775	210.00 - 1,000.00	210	1,000	131,900	3,748,828	6,235,000,000,000	500	2	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-04-12	At close: 04:14PM WIB	720	720	725	775	720.00 - 775.00	720	775	210.00 - 1,000.00	210	1,000	131,900	3,679,405	6,234,000,000,000	520	1	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-04-11	At close: 04:14PM WIB	720	720	725	775	720.00 - 775.00	720	775	210.00 - 1,000.00	210	1,000	131,900	3,617,381	6,234,000,000,000	520	1	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-04-10	At close: 04:14PM WIB	720	720	725	775	720.00 - 775.00	720	775	210.00 - 1,000.00	210	1,000	131,900	3,579,855	6,234,000,000,000	520	1	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-04-05	At close: 04:14PM WIB	720	720	790	715	720.00 - 775.00	720	775	210.00 - 1,000.00	210	1,000	131,900	3,683,301	6,234,000,000,000	520	1	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-04-04	At close: 04:00PM WIB	715	715	720	690	715.00 - 720.00	715	720	210.00 - 1,000.00	210	1,000	82,000	3,742,375	5,792,000,000,000	483	1	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-04-03	At close: 04:01PM WIB	710	715	720	640	715.00 - 715.00	715	715	210.00 - 1,000.00	210	1,000	53,800	3,917,091	5,751,000,000,000	480	1	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-04-02	At close: 04:00PM WIB	705	705	710	710	705.00 - 710.00	705	710	210.00 - 1,000.00	210	1,000	223,500	3,983,534	5,711,000,000,000	477	1	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-04-01	At close: 04:00PM WIB	700	700	705	630	700.00 - 705.00	700	705	210.00 - 1,000.00	210	1,000	388,900	4,215,970	5,671,000,000,000	473	1	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-03-29	At close: 04:05PM WIB	710	705	700	705	700.00 - 705.00	700	705	210.00 - 1,000.00	210	1,000	232,200	4,215,970	5,631,000,000,000	470	1	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-03-28	At close: 04:05PM WIB	710	705	700	705	700.00 - 705.00	700	705	210.00 - 1,000.00	210	1,000	232,200	4,212,898	5,631,000,000,000	470	1	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-03-27	At close: 04:14PM WIB	705	635	0	0	635.00 - 710.00	635	710	210.00 - 1,000.00	210	1,000	1,020,600	4,328,217	5,710,000,000,000	464	2	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-03-26	At close: 04:00PM WIB	780	705	0	0	705.00 - 705.00	705	705	204.00 - 1,000.00	204	1,000	9,900	4,333,081	5,670,000,000,000	461	2	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-03-25	At close: 04:03PM WIB	865	800	0	0	780.00 - 800.00	780	800	198.00 - 1,000.00	198	1,000	168,500	4,409,100	6,273,000,000,000	510	2	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-03-22	At close: 04:00PM WIB	850	855	845	865	765.00 - 880.00	765	880	178.00 - 1,000.00	178	1,000	5,693,500	4,386,432	6,956,000,000,000	565	2	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-03-21	At close: 04:14PM WIB	940	0	0	0	0.0000 - 0.0000	0	0		0		0	4,345,796	0	0	2	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-03-14	As of 02:00PM WIB. Market open.	855	855	870	875	770.00 - 905.00	770	905	172.00 - 975.00	172	975	10,435,300	3,628,060	7,277,000,000,000	588	2	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-03-13	At close: 04:00PM WIB	920	920	850	855	830.00 - 920.00	830	920	172.00 - 975.00	172	975	6,828,200	3,506,417	6,875,000,000,000	548	2	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-03-11	At close: 04:14PM WIB	920	0	0	0	920.00 - 920.00	920	920	172.00 - 975.00	172	975	0	3,387,048	7,397,000,000,000	590	2	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-03-08	At close: 04:14PM WIB	920	0	0	0	920.00 - 920.00	920	920	172.00 - 975.00	172	975	0	3,387,634	7,397,000,000,000	590	2	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-03-05	At close: 04:14PM WIB	920	0	0	0	920.00 - 920.00	920	920	172.00 - 975.00	172	975	0	3,389,181	7,397,000,000,000	590	2	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-03-04	At close: 04:14PM WIB	900	905	920	950	895.00 - 975.00	895	975	172.00 - 975.00	172	975	19,824,900	3,048,143	7,397,000,000,000	601	2	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-03-01	At close: 04:12PM WIB	850	850	895	905	830.00 - 900.00	830	900	172.00 - 905.00	172	905	7,231,700	2,924,317	7,236,000,000,000	588	2	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-02-28	At close: 04:03PM WIB	840	835	805	815	805.00 - 845.00	805	845	165.00 - 905.00	165	905	7,024,800	2,656,520	6,472,000,000,000	533	2	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-02-27	At close: 04:01PM WIB	850	860	835	850	800.00 - 890.00	800	890	159.00 - 905.00	159	905	6,551,300	2,585,966	6,753,000,000,000	568	1	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-02-26	At close: 04:04PM WIB	870	870	850	865	850.00 - 905.00	850	905	159.00 - 905.00	159	905	5,625,600	2,493,715	6,834,000,000,000	574	1	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk	2024-02-23	At close: 04:14PM WIB	795	800	865	870	800.00 - 870.00	800	870	159.00 - 870.00	159	870	2,773,200	2,450,396	6,995,000,000,000	576	2	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk (IBOS.JK)	2024-02-22	At close: 04:14PM WIB	725	720	785	795	710.00 - 795.00	710	795	159.00 - 800.00	159	800	3,750,500	2,388,420	6,392,000,000,000	523	2	N/A	N/A (N/A)	N/A
IBOS	PT Indo Boga Sukses Tbk (IBOS.JK)	2024-02-21	At close: 04:00PM WIB	730	795	715	725	700.00 - 795.00	700	795	159.00 - 800.00	159	800	1,543,100	2,362,627	5,829,000,000,000	474	2	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
IBOS	PT Indo Boga Sukses Tbk	2024-04-15	6,240,000,000,000	6,250,000,000,000	510	74	19	74	246	1,000	210	781	459	3,680,000	237	8,050,000,000	1,920,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	2	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-04-12	6,240,000,000,000	6,250,000,000,000	510	74	19	74	246	1,000	210	781	459	3,620,000	237	8,040,000,000	1,920,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	1	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-04-11	6,240,000,000,000	6,250,000,000,000	510	74	19	74	246	1,000	210	781	459	3,580,000	237	8,040,000,000	1,920,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	1	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-04-10	6,240,000,000,000	6,250,000,000,000	510	74	19	74	246	1,000	210	781	459	3,580,000	237	8,040,000,000	1,920,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	1	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-04-05	5,790,000,000,000	5,810,000,000,000	467	67	17	69	229	1,000	0	765	453	3,740,000	2,380,000	8,040,000,000	1,920,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	1	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-04-04	5,710,000,000,000	5,730,000,000,000	467	67	17	68	225	1,000	0	759	451	3,920,000	3,040,000	8,040,000,000	1,920,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	1	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-04-03	5,710,000,000,000	5,730,000,000,000	467	67	17	68	225	1,000	0	753	449	3,980,000	3,640,000	8,040,000,000	1,920,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	1	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-04-02	5,670,000,000,000	5,690,000,000,000	464	67	17	67	224	1,000	0	747	447	4,220,000	4,440,000	8,040,000,000	1,920,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	1	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-04-01	5,630,000,000,000	5,650,000,000,000	461	67	17	67	222	1,000	0	747	447	4,220,000	4,440,000	8,040,000,000	1,920,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	1	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-03-29	5,630,000,000,000	5,650,000,000,000	461	67	17	67	222	1,000	210	741	446	4,210,000	5,580,000	8,040,000,000	1,920,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	1	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-03-28	5,710,000,000,000	5,730,000,000,000	467	67	17	68	225	1,000	0	735	444	4,330,000	6,160,000	8,040,000,000	1,920,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	1	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-03-27	6,840,000,000,000	6,850,000,000,000	559	81	21	81	270	1,000	0	726	441	4,330,000	6,840,000	8,040,000,000	1,920,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	2	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-03-26	6,840,000,000,000	6,850,000,000,000	559	81	21	81	270	1,000	0	717	439	4,410,000	6,840,000	8,040,000,000	1,920,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	2	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-03-25	6,840,000,000,000	6,850,000,000,000	559	81	21	81	270	1,000	198	717	439	4,410,000	6,840,000	8,040,000,000	1,920,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	2	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-03-22	6,840,000,000,000	6,850,000,000,000	559	81	21	81	270	1,000	0	697	434	4,350,000	5,470,000	8,040,000,000	1,920,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	2	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-03-21	7,560,000,000,000	7,570,000,000,000	618	89	23	90	298	1,000	178	697	434	4,350,000	5,470,000	8,040,000,000	1,920,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	2	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-03-14	6,870,000,000,000	6,890,000,000,000	563	81	21	81	271	975	0	626	417	3,510,000	5,200,000	8,040,000,000	1,920,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	2	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-03-13	7,400,000,000,000	7,410,000,000,000	605	87	22	88	292	975	0	626	417	3,450,000	5,200,000	8,040,000,000	1,920,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	2	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-03-11	7,400,000,000,000	7,410,000,000,000	605	87	22	88	292	975	172	615	414	3,330,000	5,240,000	8,040,000,000	1,920,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	2	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-03-08	7,400,000,000,000	7,410,000,000,000	605	87	22	88	292	975	172	604	412	3,390,000	5,520,000	8,040,000,000	1,920,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	2	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-03-05	7,240,000,000,000	7,250,000,000,000	592	86	22	86	285	905	0	563	401	3,050,000	4,550,000	8,040,000,000	1,920,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	2	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-03-04	7,240,000,000,000	7,250,000,000,000	592	86	22	86	285	910	172	563	401	3,050,000	4,550,000	8,040,000,000	1,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	2	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-03-01	6,830,000,000,000	6,850,000,000,000	559	81	21	81	270	905	0	545	395	2,770,000	3,890,000	8,040,000,000	1,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	2	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-02-28	6,750,000,000,000	6,770,000,000,000	553	80	20	80	266	905	0	537	393	2,660,000	3,400,000	8,040,000,000	1,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	2	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-02-27	6,830,000,000,000	6,850,000,000,000	559	81	21	81	270	870	0	518	387	2,490,000	3,050,000	8,040,000,000	1,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	1	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk	2024-02-26	6,990,000,000,000	7,010,000,000,000	572	83	21	83	276	870	0	518	387	2,490,000	3,050,000	8,040,000,000	1,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	1	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk (IBOS.JK)	2024-02-23	6,390,000,000,000	6,410,000,000,000	523	76	19	76	0	800	0	501	382	2,390,000	2,970,000	8,040,000,000	1,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	2	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk (IBOS.JK)	2024-02-22	5,830,000,000,000	5,840,000,000,000	477	69	18	69	230	800	159	501	382	2,390,000	2,970,000	8,040,000,000	1,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	2	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000
IBOS	PT Indo Boga Sukses Tbk (IBOS.JK)	2024-02-21	5,870,000,000,000	5,880,000,000,000	480	69	18	70	232	800	159	494	380	2,360,000	3,390,000	8,040,000,000	1,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	9	12	2	2	84,600,000,000	11	17	24,410,000,000	7,890,000,000	2	24	5,220,000,000	1	20,440,000,000	6	4	41	26,480,000,000	-58,840,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	179	179	179	179	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	179	179	179	179	600
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	179	179	179	179	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	179	179	179	179	600
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	179	179	179	179	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	179	179	179	179	600
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:47:42	179	179	179	179	0
2024-05-08	14:45:00	179	179	179	179	100
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:57:56	179	179	179	179	0
2024-05-08	13:55:00	179	179	179	179	27,900
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	179	179	179	179	1,700

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	179	179	179	179	0
2024-05-08	15:45:00	179	179	179	179	600
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	14:47:42	179	179	179	179	0
2024-05-08	14:45:00	179	179	179	179	100
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:57:56	179	179	179	179	0
2024-05-08	13:45:00	179	179	179	179	29,600
2024-05-08	13:30:00	179	179	179	179	505,600
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	11:53:01	179	179	179	179	0
2024-05-08	11:45:00	179	179	179	179	500
2024-05-08	11:30:17	179	179	179	179	0
2024-05-08	11:30:00	179	179	179	179	200
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	179	179	179	179	1,000
2024-05-08	10:45:00	179	179	179	179	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	10:04:05	179	179	179	179	0
2024-05-08	10:00:00	179	179	179	179	900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	179	179	179	179	0
2024-05-08	15:30:00	179	179	179	179	600
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:47:42	179	179	179	179	0
2024-05-08	14:30:00	179	179	179	179	100
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:57:56	179	179	179	179	0
2024-05-08	13:30:00	179	179	179	179	535,200
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	11:53:01	179	179	179	179	0
2024-05-08	11:30:17	179	179	179	179	0
2024-05-08	11:30:00	179	179	179	179	700
2024-05-08	11:00:00	179	179	179	179	1,000
2024-05-08	10:30:00	179	179	179	179	300
2024-05-08	10:04:05	179	179	179	179	0
2024-05-08	10:00:00	179	179	179	179	900
2024-05-08	09:58:14	179	179	179	179	0
2024-05-08	09:30:00	179	179	179	179	3,000
2024-05-08	09:13:09	179	179	179	179	0
2024-05-08	09:00:00	179	179	179	179	300
2024-05-07	16:00:00	198	198	198	198	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	198	198	198	198	10,000
2024-05-07	14:34:11	198	198	198	198	0
2024-05-07	14:30:00	198	198	198	198	0
2024-05-07	14:00:00	198	198	198	198	14,800
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	179	179	179	179	0
2024-05-08	15:00:00	179	179	179	179	600
2024-05-08	14:47:42	179	179	179	179	0
2024-05-08	14:00:00	179	179	179	179	100
2024-05-08	13:57:56	179	179	179	179	0
2024-05-08	13:00:00	179	179	179	179	535,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:01	179	179	179	179	0
2024-05-08	11:30:17	179	179	179	179	0
2024-05-08	11:00:00	179	179	179	179	1,700
2024-05-08	10:04:05	179	179	179	179	0
2024-05-08	10:00:00	179	179	179	179	1,200
2024-05-08	09:58:14	179	179	179	179	0
2024-05-08	09:13:09	179	179	179	179	0
2024-05-08	09:00:00	179	179	179	179	0
2024-05-07	16:00:00	198	198	198	198	0
2024-05-07	15:00:00	198	198	198	198	10,000
2024-05-07	14:34:11	198	198	198	198	0
2024-05-07	14:00:00	198	198	198	198	12,200
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	11:31:22	198	198	198	198	0
2024-05-07	11:00:00	198	198	198	198	200
2024-05-07	10:19:53	198	198	198	198	0
2024-05-07	10:00:00	198	198	198	198	1,500
2024-05-07	09:56:37	198	198	198	198	0
2024-05-07	09:12:46	198	198	198	198	0
2024-05-07	09:00:00	198	198	198	198	0
2024-05-06	15:20:42	220	220	220	220	0
2024-05-06	15:00:00	220	220	220	220	11,800

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	179	179	179	179	0
2024-05-08	15:00:00	179	179	179	179	700
2024-05-08	14:47:42	179	179	179	179	0
2024-05-08	13:57:56	179	179	179	179	0
2024-05-08	13:30:00	179	179	179	179	535,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:01	179	179	179	179	0
2024-05-08	11:30:17	179	179	179	179	0
2024-05-08	10:30:00	179	179	179	179	2,000
2024-05-08	10:04:05	179	179	179	179	0
2024-05-08	09:58:14	179	179	179	179	0
2024-05-08	09:13:09	179	179	179	179	0
2024-05-08	09:00:00	179	179	179	179	4,200
2024-05-07	16:00:00	198	198	198	198	0
2024-05-07	15:00:00	198	198	198	198	10,600
2024-05-07	14:34:11	198	198	198	198	0
2024-05-07	13:30:00	198	198	198	198	14,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:31:22	198	198	198	198	0
2024-05-07	10:30:00	198	198	198	198	300
2024-05-07	10:19:53	198	198	198	198	0
2024-05-07	09:56:37	198	198	198	198	0
2024-05-07	09:12:46	198	198	198	198	0
2024-05-07	09:00:00	198	198	198	198	6,000
2024-05-06	15:20:42	220	220	220	220	0
2024-05-06	15:00:00	220	220	220	220	17,300
2024-05-06	14:34:46	220	220	220	220	0
2024-05-06	13:50:02	220	220	220	220	0
2024-05-06	13:30:00	220	220	220	220	8,000
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	179	179	179	179	557,400
2024-05-07	09:00:00	198	198	198	198	34,500
2024-05-06	09:00:00	220	220	220	220	145,500
2024-05-03	09:00:00	244	244	244	244	85,700
2024-05-02	09:00:00	270	270	270	270	16,500
2024-04-30	09:00:00	298	298	298	298	41,700
2024-04-29	09:00:00	330	330	330	330	39,000
2024-04-26	09:00:00	366	366	366	366	14,900
2024-04-25	09:00:00	406	406	406	406	95,300
2024-04-24	09:00:00	450	450	450	450	50,000
2024-04-23	09:00:00	500	500	500	500	16,700
2024-04-22	09:00:00	555	555	555	555	957,400
2024-04-19	09:00:00	675	675	615	615	2,021,500
2024-04-18	09:00:00	570	680	570	680	2,520,600
2024-04-17	09:00:00	700	700	630	630	1,036,700
2024-04-16	09:00:00	800	800	700	700	7,094,600
2024-04-05	09:00:00	720	775	720	775	131,900
2024-04-04	09:00:00	715	720	715	720	82,000
2024-04-03	09:00:00	715	715	715	715	53,800
2024-04-02	09:00:00	705	710	705	710	223,500
2024-04-01	09:00:00	700	705	700	705	388,900
2024-03-28	09:00:00	705	705	700	700	232,200
2024-03-27	09:00:00	635	710	635	710	1,020,600
2024-03-26	09:00:00	850	850	850	850	0
2024-03-25	09:00:00	850	850	850	850	0
2024-03-22	09:00:00	855	880	765	850	5,678,500
2024-03-21	09:00:00	940	975	850	850	6,610,300
2024-03-20	09:00:00	920	980	835	940	9,576,100
2024-03-19	09:00:00	985	985	895	925	6,664,200
2024-03-18	09:00:00	955	1,000	905	985	6,236,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	198	198	198	198	34,500
2024-05-06	09:00:00	220	220	220	220	145,500
2024-05-03	09:00:00	244	244	244	244	85,700
2024-05-02	09:00:00	270	270	270	270	16,500
2024-04-30	09:00:00	298	298	298	298	41,700
2024-04-29	09:00:00	330	330	330	330	39,000
2024-04-26	09:00:00	366	366	366	366	14,900
2024-04-25	09:00:00	406	406	406	406	95,300
2024-04-24	09:00:00	450	450	450	450	50,000
2024-04-23	09:00:00	500	500	500	500	16,700
2024-04-22	09:00:00	555	555	555	555	957,400
2024-04-19	09:00:00	675	675	615	615	2,021,500
2024-04-18	09:00:00	570	680	570	680	2,520,600
2024-04-17	09:00:00	700	700	630	630	1,036,700
2024-04-16	09:00:00	800	800	700	700	7,094,600
2024-04-05	09:00:00	720	775	720	775	131,900
2024-04-04	09:00:00	715	720	715	720	82,000
2024-04-03	09:00:00	715	715	715	715	53,800
2024-04-02	09:00:00	705	710	705	710	223,500
2024-04-01	09:00:00	700	705	700	705	388,900
2024-03-28	09:00:00	705	705	700	700	232,200
2024-03-27	09:00:00	635	710	635	710	1,020,600
2024-03-26	09:00:00	850	850	850	850	0
2024-03-25	09:00:00	850	850	850	850	0
2024-03-22	09:00:00	855	880	765	850	5,678,500
2024-03-21	09:00:00	940	975	850	850	6,610,300
2024-03-20	09:00:00	920	980	835	940	9,576,100
2024-03-19	09:00:00	985	985	895	925	6,664,200
2024-03-18	09:00:00	955	1,000	905	985	6,236,200
2024-03-15	09:00:00	935	970	860	950	8,352,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	220	220	179	179	737,400
2024-04-28	00:00:00	330	330	244	244	182,900
2024-04-21	00:00:00	555	555	366	366	1,134,300
2024-04-14	00:00:00	800	800	570	615	12,673,400
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	700	775	700	775	880,100
2024-03-24	00:00:00	850	850	635	700	1,252,800
2024-03-17	00:00:00	955	1,000	765	850	34,765,300
2024-03-10	00:00:00	920	970	770	950	26,797,700
2024-03-03	00:00:00	905	975	895	920	19,824,900
2024-02-25	00:00:00	870	905	800	900	32,579,600
2024-02-18	00:00:00	740	870	695	870	12,924,600
2024-02-11	00:00:00	775	800	685	740	14,543,100
2024-02-04	00:00:00	675	780	675	775	11,083,700
2024-01-28	00:00:00	575	690	575	675	23,659,000
2024-01-21	00:00:00	448	580	440	570	11,942,200
2024-01-14	00:00:00	390	456	390	454	8,434,900
2024-01-07	00:00:00	328	424	314	390	15,075,500
2023-12-31	00:00:00	364	380	320	328	31,643,000
2023-12-24	00:00:00	400	412	334	364	8,045,200
2023-12-17	00:00:00	376	444	358	400	6,537,900
2023-12-10	00:00:00	428	432	356	364	189,200
2023-12-03	00:00:00	462	480	384	430	184,200
2023-11-26	00:00:00	410	494	408	462	2,866,700
2023-11-19	00:00:00	350	410	334	410	762,800
2023-11-12	00:00:00	394	396	322	354	818,700
2023-11-05	00:00:00	394	400	370	394	158,300
2023-10-29	00:00:00	454	456	350	390	1,329,600
2023-10-22	00:00:00	408	460	354	454	1,304,100
2023-10-15	00:00:00	368	408	354	408	1,125,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	270	270	179	179	839,600
2024-03-31	00:00:00	700	800	298	298	14,768,500
2024-02-29	00:00:00	850	1,000	635	700	89,872,400
2024-01-31	00:00:00	625	905	625	850	75,722,000
2023-12-31	00:00:00	364	625	314	620	78,931,900
2023-11-30	00:00:00	478	480	334	364	15,002,300
2023-10-31	00:00:00	370	494	322	472	5,185,900
2023-09-30	00:00:00	328	460	310	370	6,384,700
2023-08-31	00:00:00	270	356	256	320	6,018,000
2023-07-31	00:00:00	318	324	270	270	22,439,300
2023-06-30	00:00:00	346	358	318	318	37,877,600
2023-05-31	00:00:00	384	424	292	342	61,284,900
2023-04-30	00:00:00	254	412	248	384	29,409,100
2023-03-31	00:00:00	274	288	260	274	3,003,800
2023-02-28	00:00:00	286	308	252	276	16,177,900
2023-01-31	00:00:00	174	178	159	172	1,454,700
2022-12-31	00:00:00	86	134	77	120	95,684,000
2022-11-30	00:00:00	91	92	83	86	4,852,500
2022-10-31	00:00:00	93	97	72	91	35,850,600
2022-09-30	00:00:00	103	111	86	93	26,328,100
2022-08-31	00:00:00	100	104	90	103	213,035,200
2022-07-31	00:00:00	102	107	98	100	292,184,200
2022-06-30	00:00:00	116	129	99	102	338,110,700
2022-05-31	00:00:00	117	120	102	115	41,154,900
2022-04-30	00:00:00	118	121	108	117	69,298,600
2022-03-31	00:00:00	110	122	90	118	555,951,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	270	270	179	179	839,600
2024-03-31	00:00:00	700	800	330	330	14,726,800
2024-02-29	00:00:00	850	1,000	635	700	89,872,400
2024-01-31	00:00:00	625	1,000	298	298	180,362,900
2023-12-31	00:00:00	364	1,000	314	700	244,526,300
2023-11-30	00:00:00	478	905	314	850	169,656,200
2023-10-31	00:00:00	370	625	314	620	99,120,100
2023-09-30	00:00:00	328	494	310	364	26,572,900
2023-08-31	00:00:00	270	494	256	472	17,588,600
2023-07-31	00:00:00	318	460	256	370	34,842,000
2023-06-30	00:00:00	346	358	256	320	66,334,900
2023-05-31	00:00:00	384	424	270	270	121,601,800
2023-04-30	00:00:00	384	424	292	318	99,162,500
2023-03-31	00:00:00	274	424	236	342	137,574,200
2023-02-28	00:00:00	286	412	210	384	184,050,900
2023-01-31	00:00:00	174	308	159	274	236,494,300
2022-12-31	00:00:00	86	308	77	276	306,384,600
2022-09-30	00:00:00	103	111	72	86	67,031,200
2022-06-30	00:00:00	116	129	90	103	843,330,100
2022-03-31	00:00:00	110	122	90	115	666,404,500

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters