Informasi Saham MAPB PT. Map Boga Adiperkasa 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 : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	2	1	4
40002	Enterprise Value	5	4,449,888,823,000	4,529,464,426,000	4,272,969,895,500
14008	Pe Ratio	7	60	27	24
14012	Pb Ratio	14	3	3	4
102	Enterprises Value E B I T D A Ratio	16	8	6	24
40001	Market Cap	26	4,465,415,823,000	4,632,570,426,000	4,113,898,895,500
14010	Ps Ratio	30	1	1	1

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	2	1	1	1	1	2	4
40002	Enterprise Value	5	4,449,888,823,000	4,445,887,124,500	4,529,464,426,000	5,311,941,548,000	4,829,400,777,000	5,233,066,586,000	4,272,969,895,500
14008	Pe Ratio	7	60	26	27	36	37	35	24
14012	Pb Ratio	14	3	3	3	4	4	4	4
102	Enterprises Value E B I T D A Ratio	16	8	6	6	7	7	7	24
40001	Market Cap	26	4,465,415,823,000	4,548,993,124,500	4,632,570,426,000	5,062,396,548,000	4,624,065,777,000	5,079,959,586,000	4,113,898,895,500
14010	Ps Ratio	30	1	1	1	1	1	1	1

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	176,478,000,000	-4,870,000,000	215,882,000,000	28,760,000,000	-160,840,000,000
20091	Net Income	104,649,000,000	-16,694,000,000	135,418,000,000	-13,459,000,000	-164,797,000,000
29004	Basic E P S	46	0	62	-6	-76
20190	E B I T D A	736,309,000,000	130,741,000,000	708,706,000,000	533,321,000,000	377,475,000,000
20007	Amortization	0	0	0	0	0
20046	Gross Profit	2,760,395,000,000	639,103,000,000	2,352,171,000,000	1,639,739,000,000	1,375,617,000,000
29009	Diluted E P S	46	0	62	-6	-76
20136	Pretax Income	144,384,000,000	-11,416,000,000	185,744,000,000	-7,162,000,000	-204,787,000,000
20145	Tax Provision	39,735,000,000	5,278,000,000	50,326,000,000	6,297,000,000	-39,988,000,000
20100	Total Revenue	3,999,453,000,000	927,573,000,000	3,437,108,000,000	2,431,383,000,000	2,044,306,000,000
20164	Total Expenses	3,828,080,000,000	935,461,000,000	3,218,264,000,000	2,405,902,000,000	2,208,742,000,000
20013	Cost Of Revenue	1,239,058,000,000	288,470,000,000	1,084,937,000,000	791,644,000,000	668,689,000,000
20177	Interest Income	8,342,000,000	4,992,000,000	2,508,000,000	3,847,000,000	9,789,000,000
20057	Interest Expense	32,094,000,000	6,546,000,000	30,138,000,000	35,922,000,000	43,947,000,000
20109	Operating Income	171,373,000,000	-7,888,000,000	218,844,000,000	25,481,000,000	-164,436,000,000
20316	Normalized Income	109,813,174,181	-13,133,300,000	138,239,451,352	-9,452,920,000	-161,328,597,758
20108	Operating Expense	2,589,022,000,000	646,991,000,000	2,133,327,000,000	1,614,258,000,000	1,540,053,000,000
20112	Operating Revenue	3,999,453,000,000	927,573,000,000	3,437,108,000,000	2,431,383,000,000	2,044,306,000,000
20087	Minority Interests	0	0	0	0	2,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-23,752,000,000	-1,554,000,000	-27,630,000,000	-32,075,000,000	-34,158,000,000
20416	Total Unusual Items	-7,125,000,000	-4,565,000,000	-3,870,000,000	-5,136,000,000	-4,310,000,000
29010	Basic Average Shares	2,261,339,567	0	2,170,922,900	2,170,922,900	2,170,922,900
20269	Other Special Charges	7,125,000,000	4,565,000,000	3,870,000,000	5,136,000,000	4,310,000,000
20287	Rent And Landing Fees	291,442,000,000	71,879,000,000	211,069,000,000	22,947,000,000	0
29011	Diluted Average Shares	2,387,922,900	0	2,170,922,900	2,170,922,900	2,170,922,900
20420	Normalized E B I T D A	743,434,000,000	135,306,000,000	712,576,000,000	538,457,000,000	381,785,000,000
20162	Special Income Charges	-7,125,000,000	-4,565,000,000	-3,870,000,000	-5,136,000,000	-4,310,000,000
20315	Reconciled Depreciation	559,831,000,000	135,611,000,000	492,824,000,000	504,561,000,000	538,315,000,000
20312	Other Operating Expenses	131,134,000,000	33,878,000,000	112,462,000,000	75,484,000,000	66,038,000,000
20368	Total Other Finance Cost	0	0	0	8,307,000,000	7,170,000,000
20440	Rent Expense Supplemental	291,442,000,000	71,879,000,000	211,069,000,000	22,947,000,000	0
20314	Reconciled Cost Of Revenue	1,239,058,000,000	288,470,000,000	1,084,937,000,000	791,644,000,000	668,689,000,000
20419	Tax Effect Of Unusual Items	-1,960,825,819	-1,004,300,000	-1,048,548,648	-1,129,920,000	-841,597,758
20018	Depreciation Income Statement	559,831,000,000	150,055,000,000	492,824,000,000	504,561,000,000	538,315,000,000
20075	Interest Income Non Operating	8,342,000,000	4,992,000,000	2,508,000,000	3,847,000,000	9,789,000,000
20158	Selling And Marketing Expense	715,513,000,000	191,774,000,000	579,516,000,000	435,420,000,000	389,619,000,000
20064	Interest Expense Non Operating	32,094,000,000	6,546,000,000	30,138,000,000	35,922,000,000	43,947,000,000
20093	Net Income Common Stockholders	104,649,000,000	-16,694,000,000	135,418,000,000	-13,459,000,000	-164,797,000,000
20094	Net Income Continuous Operations	104,649,000,000	-16,694,000,000	135,418,000,000	-13,459,000,000	-164,799,000,000
20045	General And Administrative Expense	141,819,000,000	35,889,000,000	121,190,000,000	104,741,000,000	101,652,000,000
20159	Selling General And Administration	857,332,000,000	227,663,000,000	700,706,000,000	540,161,000,000	491,271,000,000
20412	Other Non Operating Income Expenses	-1,162,000,000	-1,339,000,000	8,341,000,000	6,183,000,000	2,684,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	104,649,000,000	-16,694,000,000	135,418,000,000	-13,459,000,000	-164,797,000,000
20417	Total Unusual Items Excluding Goodwill	-7,125,000,000	-4,565,000,000	-3,870,000,000	-5,136,000,000	-4,310,000,000
20077	Net Non Operating Interest Income Expense	-23,752,000,000	-1,554,000,000	-27,630,000,000	-32,075,000,000	-34,158,000,000
20346	Net Income Including Noncontrolling Interests	104,649,000,000	-16,694,000,000	135,418,000,000	-13,459,000,000	-164,799,000,000
20019	Depreciation And Amortization In Income Statement	559,831,000,000	135,611,000,000	492,824,000,000	504,561,000,000	538,315,000,000
20309	Net Income From Continuing And Discontinued Operation	104,649,000,000	-16,694,000,000	135,418,000,000	-13,459,000,000	-164,797,000,000
20331	Net Income From Continuing Operation Net Minority Interest	104,649,000,000	-16,694,000,000	135,418,000,000	-13,459,000,000	-164,797,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	176,478,000,000	-4,870,000,000	89,177,000,000	58,247,000,000	33,924,000,000	215,882,000,000	28,760,000,000	-160,840,000,000
20091	Net Income	104,649,000,000	-16,694,000,000	63,123,000,000	37,723,000,000	20,497,000,000	135,418,000,000	-13,459,000,000	-164,797,000,000
29004	Basic E P S	46	0	73	0	9	62	-6	-76
20190	E B I T D A	736,309,000,000	130,741,000,000	243,940,000,000	194,961,000,000	166,667,000,000	708,706,000,000	533,321,000,000	377,475,000,000
20007	Amortization	0	0	0	0	4,690,000,000	0	0	0
20046	Gross Profit	2,760,395,000,000	639,103,000,000	753,991,000,000	714,101,000,000	653,200,000,000	2,352,171,000,000	1,639,739,000,000	1,375,617,000,000
29009	Diluted E P S	46	0	73	0	9	62	-6	-76
20136	Pretax Income	144,384,000,000	-11,416,000,000	80,369,000,000	48,740,000,000	26,691,000,000	185,744,000,000	-7,162,000,000	-204,787,000,000
20145	Tax Provision	39,735,000,000	5,278,000,000	17,246,000,000	11,017,000,000	6,194,000,000	50,326,000,000	6,297,000,000	-39,988,000,000
20100	Total Revenue	3,999,453,000,000	927,573,000,000	1,072,674,000,000	1,042,377,000,000	956,829,000,000	3,437,108,000,000	2,431,383,000,000	2,044,306,000,000
20164	Total Expenses	3,828,080,000,000	935,461,000,000	983,472,000,000	988,205,000,000	920,942,000,000	3,218,264,000,000	2,405,902,000,000	2,208,742,000,000
20013	Cost Of Revenue	1,239,058,000,000	288,470,000,000	318,683,000,000	328,276,000,000	303,629,000,000	1,084,937,000,000	791,644,000,000	668,689,000,000
20177	Interest Income	8,342,000,000	4,992,000,000	2,331,000,000	501,000,000	518,000,000	2,508,000,000	3,847,000,000	9,789,000,000
20057	Interest Expense	32,094,000,000	6,546,000,000	8,808,000,000	9,507,000,000	7,233,000,000	30,138,000,000	35,922,000,000	43,947,000,000
20109	Operating Income	171,373,000,000	-7,888,000,000	89,202,000,000	54,172,000,000	35,887,000,000	218,844,000,000	25,481,000,000	-164,436,000,000
20316	Normalized Income	109,813,174,181	-13,133,300,000	63,506,282,410	36,296,584,551	23,503,472,406	138,239,451,352	-9,452,920,000	-161,328,597,758
20108	Operating Expense	2,589,022,000,000	646,991,000,000	664,789,000,000	659,929,000,000	617,313,000,000	2,133,327,000,000	1,614,258,000,000	1,540,053,000,000
20112	Operating Revenue	3,999,453,000,000	927,573,000,000	1,072,674,000,000	1,042,377,000,000	956,829,000,000	3,437,108,000,000	2,431,383,000,000	2,044,306,000,000
20087	Minority Interests	0	0	0	0	0	0	0	2,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-23,752,000,000	-1,554,000,000	-6,477,000,000	-4,859,000,000	-10,862,000,000	-27,630,000,000	-32,075,000,000	-34,158,000,000
20416	Total Unusual Items	-7,125,000,000	-4,565,000,000	-488,000,000	1,843,000,000	-3,915,000,000	-3,870,000,000	-5,136,000,000	-4,310,000,000
29010	Basic Average Shares	2,261,339,567	0	2,207,089,566	0	2,170,922,900	2,170,922,900	2,170,922,900	2,170,922,900
20269	Other Special Charges	7,125,000,000	4,565,000,000	488,000,000	-1,843,000,000	3,915,000,000	3,870,000,000	5,136,000,000	4,310,000,000
20287	Rent And Landing Fees	291,442,000,000	71,879,000,000	75,398,000,000	71,927,000,000	72,238,000,000	211,069,000,000	22,947,000,000	0
29011	Diluted Average Shares	2,387,922,900	0	2,387,922,900	0	2,170,922,900	2,170,922,900	2,170,922,900	2,170,922,900
20420	Normalized E B I T D A	743,434,000,000	135,306,000,000	244,428,000,000	193,118,000,000	170,582,000,000	712,576,000,000	538,457,000,000	381,785,000,000
20162	Special Income Charges	-7,125,000,000	-4,565,000,000	-488,000,000	1,843,000,000	-3,915,000,000	-3,870,000,000	-5,136,000,000	-4,310,000,000
20315	Reconciled Depreciation	559,831,000,000	135,611,000,000	154,763,000,000	136,714,000,000	132,743,000,000	492,824,000,000	504,561,000,000	538,315,000,000
20312	Other Operating Expenses	131,134,000,000	33,878,000,000	33,208,000,000	41,516,000,000	22,532,000,000	112,462,000,000	75,484,000,000	66,038,000,000
20368	Total Other Finance Cost	0	0	0	0	4,147,000,000	0	8,307,000,000	7,170,000,000
20440	Rent Expense Supplemental	291,442,000,000	71,879,000,000	75,398,000,000	71,927,000,000	72,238,000,000	211,069,000,000	22,947,000,000	0
20314	Reconciled Cost Of Revenue	1,239,058,000,000	288,470,000,000	318,683,000,000	328,276,000,000	303,629,000,000	1,084,937,000,000	791,644,000,000	668,689,000,000
20419	Tax Effect Of Unusual Items	-1,960,825,819	-1,004,300,000	-104,717,590	416,584,551	-908,527,594	-1,048,548,648	-1,129,920,000	-841,597,758
20018	Depreciation Income Statement	559,831,000,000	150,055,000,000	140,319,000,000	141,404,000,000	128,053,000,000	492,824,000,000	504,561,000,000	538,315,000,000
20075	Interest Income Non Operating	8,342,000,000	4,992,000,000	2,331,000,000	501,000,000	518,000,000	2,508,000,000	3,847,000,000	9,789,000,000
20158	Selling And Marketing Expense	715,513,000,000	191,774,000,000	175,894,000,000	179,810,000,000	168,035,000,000	579,516,000,000	435,420,000,000	389,619,000,000
20064	Interest Expense Non Operating	32,094,000,000	6,546,000,000	8,808,000,000	9,507,000,000	7,233,000,000	30,138,000,000	35,922,000,000	43,947,000,000
20093	Net Income Common Stockholders	104,649,000,000	-16,694,000,000	63,123,000,000	37,723,000,000	20,497,000,000	135,418,000,000	-13,459,000,000	-164,797,000,000
20094	Net Income Continuous Operations	104,649,000,000	-16,694,000,000	63,123,000,000	37,723,000,000	20,497,000,000	135,418,000,000	-13,459,000,000	-164,799,000,000
20045	General And Administrative Expense	141,819,000,000	35,889,000,000	34,122,000,000	36,524,000,000	35,284,000,000	121,190,000,000	104,741,000,000	101,652,000,000
20159	Selling General And Administration	857,332,000,000	227,663,000,000	210,016,000,000	216,334,000,000	203,319,000,000	700,706,000,000	540,161,000,000	491,271,000,000
20412	Other Non Operating Income Expenses	-1,162,000,000	-1,339,000,000	3,894,000,000	-964,000,000	-2,753,000,000	8,341,000,000	6,183,000,000	2,684,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	104,649,000,000	-16,694,000,000	63,123,000,000	37,723,000,000	20,497,000,000	135,418,000,000	-13,459,000,000	-164,797,000,000
20417	Total Unusual Items Excluding Goodwill	-7,125,000,000	-4,565,000,000	-488,000,000	1,843,000,000	-3,915,000,000	-3,870,000,000	-5,136,000,000	-4,310,000,000
20077	Net Non Operating Interest Income Expense	-23,752,000,000	-1,554,000,000	-6,477,000,000	-4,859,000,000	-10,862,000,000	-27,630,000,000	-32,075,000,000	-34,158,000,000
20346	Net Income Including Noncontrolling Interests	104,649,000,000	-16,694,000,000	63,123,000,000	37,723,000,000	20,497,000,000	135,418,000,000	-13,459,000,000	-164,799,000,000
20019	Depreciation And Amortization In Income Statement	559,831,000,000	135,611,000,000	154,763,000,000	136,714,000,000	132,743,000,000	492,824,000,000	504,561,000,000	538,315,000,000
20309	Net Income From Continuing And Discontinued Operation	104,649,000,000	-16,694,000,000	63,123,000,000	37,723,000,000	20,497,000,000	135,418,000,000	-13,459,000,000	-164,797,000,000
20331	Net Income From Continuing Operation Net Minority Interest	104,649,000,000	-16,694,000,000	63,123,000,000	37,723,000,000	20,497,000,000	135,418,000,000	-13,459,000,000	-164,797,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	693,628,000,000	655,252,000,000	490,874,000,000	557,846,000,000
23139	Net P P E	2,171,059,000,000	1,774,017,000,000	1,486,452,000,000	1,616,301,000,000
23351	Properties	0	0	0	0
23386	Total Debt	525,736,000,000	411,358,000,000	431,942,000,000	542,454,000,000
23100	Gross P P E	4,374,445,000,000	3,750,788,000,000	3,454,629,000,000	3,356,550,000,000
23038	Common Stock	238,792,000,000	217,092,000,000	217,092,000,000	217,092,000,000
23045	Current Debt	1,119,000,000	486,000,000	356,000,000	833,000,000
23532	Share Issued	2,387,922,900	2,170,922,900	2,170,922,900	2,170,922,900
23220	Total Assets	3,244,722,000,000	2,577,631,000,000	2,237,951,000,000	2,439,494,000,000
23027	Capital Stock	238,792,000,000	217,092,000,000	217,092,000,000	217,092,000,000
23382	Other Payable	404,306,000,000	301,835,000,000	239,486,000,000	282,382,000,000
23028	Cash Financial	191,221,000,000	258,251,000,000	223,360,000,000	217,158,000,000
23123	Long Term Debt	0	0	0	441,000,000
23179	Prepaid Assets	37,042,000,000	49,127,000,000	62,987,000,000	59,033,000,000
23385	Working Capital	-320,582,000,000	-502,186,000,000	-378,232,000,000	-450,904,000,000
23000	Accounts Payable	225,832,000,000	270,287,000,000	193,985,000,000	214,267,000,000
23029	Cash Equivalents	350,042,000,000	0	32,815,000,000	138,698,000,000
23245	Invested Capital	1,687,869,000,000	1,175,674,000,000	1,027,252,000,000	1,037,209,000,000
23340	Other Properties	1,692,622,000,000	2,510,748,000,000	2,390,757,000,000	2,370,587,000,000
23132	Minority Interest	6,000,000	6,000,000	6,000,000	6,000,000
23342	Other Receivables	14,985,000,000	8,802,000,000	7,643,000,000	10,744,000,000
23204	Retained Earnings	456,423,000,000	374,737,000,000	228,441,000,000	241,900,000,000
23217	Total Tax Payable	63,490,000,000	83,130,000,000	57,403,000,000	61,197,000,000
23001	Accounts Receivable	54,334,000,000	74,733,000,000	45,561,000,000	55,548,000,000
23280	Common Stock Equity	1,686,750,000,000	1,175,188,000,000	1,026,896,000,000	1,036,376,000,000
23403	Net Tangible Assets	1,686,750,000,000	1,175,188,000,000	1,026,896,000,000	1,036,376,000,000
23215	Stockholders Equity	1,686,750,000,000	1,175,188,000,000	1,026,896,000,000	1,036,376,000,000
23383	Tangible Book Value	1,686,750,000,000	1,175,188,000,000	1,026,896,000,000	1,036,376,000,000
23353	Long Term Provisions	27,767,000,000	26,109,000,000	24,610,000,000	23,223,000,000
23374	Total Capitalization	1,686,750,000,000	1,175,188,000,000	1,026,896,000,000	1,036,376,000,000
23469	Other Equity Interest	7,759,000,000	6,879,000,000	5,956,000,000	5,009,000,000
23393	Ordinary Shares Number	2,387,922,900	2,170,922,900	2,170,922,900	2,170,922,900
23155	Other Intangible Assets	0	0	0	92,191,000,000
23008	Accumulated Depreciation	-2,203,386,000,000	-1,976,771,000,000	-1,968,177,000,000	-1,740,249,000,000
23282	Construction In Progress	14,017,000,000	14,528,000,000	12,799,000,000	17,723,000,000
23380	Capital Lease Obligations	524,617,000,000	410,872,000,000	431,586,000,000	541,621,000,000
23030	Cash And Cash Equivalents	541,263,000,000	258,251,000,000	256,175,000,000	355,856,000,000
23262	Gross Accounts Receivable	56,436,000,000	76,695,000,000	47,523,000,000	55,548,000,000
23012	Additional Paid In Capital	980,698,000,000	569,825,000,000	569,825,000,000	569,825,000,000
23275	Buildings And Improvements	1,138,382,000,000	938,682,000,000	786,433,000,000	719,822,000,000
23062	Non Current Deferred Revenue	0	1,181,000,000	14,464,000,000	16,541,000,000
23319	Machinery Furniture Equipment	1,529,424,000,000	286,830,000,000	264,640,000,000	248,418,000,000
23048	Current Capital Lease Obligation	258,371,000,000	190,121,000,000	223,326,000,000	293,243,000,000
23127	Long Term Capital Lease Obligation	266,246,000,000	220,751,000,000	208,260,000,000	248,378,000,000
23098	Goodwill And Other Intangible Assets	0	0	0	92,191,000,000
23261	Total Equity Gross Minority Interest	1,686,756,000,000	1,175,194,000,000	1,026,902,000,000	1,036,382,000,000
23067	Non Current Deferred Taxes Liabilities	3,375,000,000	1,733,000,000	0	0
23259	Total Liabilities Net Minority Interest	1,557,966,000,000	1,402,437,000,000	1,211,049,000,000	1,403,112,000,000
23046	Current Debt And Capital Lease Obligation	259,490,000,000	190,607,000,000	223,682,000,000	294,076,000,000
23266	Allowance For Doubtful Accounts Receivable	-2,102,000,000	-1,962,000,000	-1,962,000,000	-1,962,000,000
23124	Long Term Debt And Capital Lease Obligation	266,246,000,000	220,751,000,000	208,260,000,000	248,378,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	98,171,000,000	79,031,000,000	69,231,000,000	71,393,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	693,628,000,000	658,652,000,000	743,873,000,000	677,482,000,000	655,252,000,000	490,874,000,000	557,846,000,000
23139	Net P P E	2,171,059,000,000	2,094,306,000,000	1,974,181,000,000	1,855,527,000,000	1,774,017,000,000	1,486,452,000,000	1,616,301,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	525,736,000,000	499,271,000,000	482,188,000,000	416,966,000,000	411,358,000,000	431,942,000,000	542,454,000,000
23100	Gross P P E	4,374,445,000,000	4,255,380,000,000	4,073,025,000,000	3,892,605,000,000	3,750,788,000,000	3,454,629,000,000	3,356,550,000,000
23038	Common Stock	238,792,000,000	238,792,000,000	217,092,000,000	217,092,000,000	217,092,000,000	217,092,000,000	217,092,000,000
23045	Current Debt	1,119,000,000	924,000,000	15,924,000,000	476,000,000	486,000,000	356,000,000	833,000,000
23532	Share Issued	2,387,922,900	2,387,922,900	2,170,922,900	2,170,922,900	2,170,922,900	2,170,922,900	2,170,922,900
23220	Total Assets	3,244,722,000,000	3,244,337,000,000	2,767,020,000,000	2,627,788,000,000	2,577,631,000,000	2,237,951,000,000	2,439,494,000,000
23027	Capital Stock	238,792,000,000	238,792,000,000	217,092,000,000	217,092,000,000	217,092,000,000	217,092,000,000	217,092,000,000
23382	Other Payable	404,306,000,000	342,773,000,000	394,412,000,000	372,490,000,000	301,835,000,000	239,486,000,000	282,382,000,000
23028	Cash Financial	191,221,000,000	211,377,000,000	232,643,000,000	211,631,000,000	258,251,000,000	223,360,000,000	217,158,000,000
23123	Long Term Debt	0	0	0	0	0	0	441,000,000
23179	Prepaid Assets	37,042,000,000	46,189,000,000	57,943,000,000	58,885,000,000	49,127,000,000	62,987,000,000	59,033,000,000
23385	Working Capital	-320,582,000,000	-223,729,000,000	-628,741,000,000	-547,447,000,000	-502,186,000,000	-378,232,000,000	-450,904,000,000
23000	Accounts Payable	225,832,000,000	239,267,000,000	278,814,000,000	233,185,000,000	270,287,000,000	193,985,000,000	214,267,000,000
23029	Cash Equivalents	350,042,000,000	391,000,000,000	0	0	0	32,815,000,000	138,698,000,000
23245	Invested Capital	1,687,869,000,000	1,730,839,000,000	1,249,772,000,000	1,196,381,000,000	1,175,674,000,000	1,027,252,000,000	1,037,209,000,000
23340	Other Properties	1,692,622,000,000	1,663,840,000,000	1,590,668,000,000	1,527,859,000,000	2,510,748,000,000	2,390,757,000,000	2,370,587,000,000
23132	Minority Interest	6,000,000	6,000,000	6,000,000	6,000,000	6,000,000	6,000,000	6,000,000
23342	Other Receivables	14,985,000,000	7,061,000,000	9,228,000,000	5,916,000,000	8,802,000,000	7,643,000,000	10,744,000,000
23204	Retained Earnings	456,423,000,000	496,080,000,000	432,957,000,000	395,234,000,000	374,737,000,000	228,441,000,000	241,900,000,000
23217	Total Tax Payable	63,490,000,000	76,612,000,000	70,647,000,000	71,807,000,000	83,130,000,000	57,403,000,000	61,197,000,000
23001	Accounts Receivable	54,334,000,000	50,290,000,000	59,648,000,000	49,112,000,000	74,733,000,000	45,561,000,000	55,548,000,000
23280	Common Stock Equity	1,686,750,000,000	1,729,915,000,000	1,233,848,000,000	1,195,905,000,000	1,175,188,000,000	1,026,896,000,000	1,036,376,000,000
23403	Net Tangible Assets	1,686,750,000,000	1,729,915,000,000	1,233,848,000,000	1,195,905,000,000	1,175,188,000,000	1,026,896,000,000	1,036,376,000,000
23215	Stockholders Equity	1,686,750,000,000	1,729,915,000,000	1,233,848,000,000	1,195,905,000,000	1,175,188,000,000	1,026,896,000,000	1,036,376,000,000
23383	Tangible Book Value	1,686,750,000,000	1,729,915,000,000	1,233,848,000,000	1,195,905,000,000	1,175,188,000,000	1,026,896,000,000	1,036,376,000,000
23353	Long Term Provisions	27,767,000,000	27,476,000,000	26,712,000,000	26,490,000,000	26,109,000,000	24,610,000,000	23,223,000,000
23374	Total Capitalization	1,686,750,000,000	1,729,915,000,000	1,233,848,000,000	1,195,905,000,000	1,175,188,000,000	1,026,896,000,000	1,036,376,000,000
23469	Other Equity Interest	7,759,000,000	7,539,000,000	7,319,000,000	7,099,000,000	6,879,000,000	5,956,000,000	5,009,000,000
23393	Ordinary Shares Number	2,387,922,900	2,387,922,900	2,170,922,900	2,170,922,900	2,170,922,900	2,170,922,900	2,170,922,900
23155	Other Intangible Assets	0	0	0	0	0	0	92,191,000,000
23008	Accumulated Depreciation	-2,203,386,000,000	-2,161,074,000,000	-2,098,844,000,000	-2,037,078,000,000	-1,976,771,000,000	-1,968,177,000,000	-1,740,249,000,000
23282	Construction In Progress	14,017,000,000	28,255,000,000	30,455,000,000	20,388,000,000	14,528,000,000	12,799,000,000	17,723,000,000
23380	Capital Lease Obligations	524,617,000,000	498,347,000,000	466,264,000,000	416,490,000,000	410,872,000,000	431,586,000,000	541,621,000,000
23030	Cash And Cash Equivalents	541,263,000,000	602,377,000,000	232,643,000,000	211,631,000,000	258,251,000,000	256,175,000,000	355,856,000,000
23262	Gross Accounts Receivable	56,436,000,000	52,352,000,000	61,650,000,000	51,074,000,000	76,695,000,000	47,523,000,000	55,548,000,000
23012	Additional Paid In Capital	980,698,000,000	980,849,000,000	569,825,000,000	569,825,000,000	569,825,000,000	569,825,000,000	569,825,000,000
23275	Buildings And Improvements	1,138,382,000,000	1,088,432,000,000	1,031,015,000,000	976,166,000,000	938,682,000,000	786,433,000,000	719,822,000,000
23062	Non Current Deferred Revenue	0	0	0	0	1,181,000,000	14,464,000,000	16,541,000,000
23319	Machinery Furniture Equipment	1,529,424,000,000	1,474,853,000,000	1,420,887,000,000	1,368,192,000,000	286,830,000,000	264,640,000,000	248,418,000,000
23048	Current Capital Lease Obligation	258,371,000,000	227,203,000,000	227,145,000,000	177,501,000,000	190,121,000,000	223,326,000,000	293,243,000,000
23127	Long Term Capital Lease Obligation	266,246,000,000	271,144,000,000	239,119,000,000	238,989,000,000	220,751,000,000	208,260,000,000	248,378,000,000
23098	Goodwill And Other Intangible Assets	0	0	0	0	0	0	92,191,000,000
23261	Total Equity Gross Minority Interest	1,686,756,000,000	1,729,921,000,000	1,233,854,000,000	1,195,911,000,000	1,175,194,000,000	1,026,902,000,000	1,036,382,000,000
23067	Non Current Deferred Taxes Liabilities	3,375,000,000	107,000,000	435,000,000	2,506,000,000	1,733,000,000	0	0
23259	Total Liabilities Net Minority Interest	1,557,966,000,000	1,514,416,000,000	1,533,166,000,000	1,431,877,000,000	1,402,437,000,000	1,211,049,000,000	1,403,112,000,000
23046	Current Debt And Capital Lease Obligation	259,490,000,000	228,127,000,000	243,069,000,000	177,977,000,000	190,607,000,000	223,682,000,000	294,076,000,000
23266	Allowance For Doubtful Accounts Receivable	-2,102,000,000	-2,062,000,000	-2,002,000,000	-1,962,000,000	-1,962,000,000	-1,962,000,000	-1,962,000,000
23124	Long Term Debt And Capital Lease Obligation	266,246,000,000	271,144,000,000	239,119,000,000	238,989,000,000	220,751,000,000	208,260,000,000	248,378,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	98,171,000,000	89,933,000,000	86,191,000,000	82,287,000,000	79,031,000,000	69,231,000,000	71,393,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	564,000,000	-179,000,000	3,656,000,000	2,124,000,000	82,000,000
26185	Free Cash Flow	367,434,000,000	16,914,000,000	374,125,000,000	256,689,000,000	301,850,000,000
26027	Changes In Cash	283,012,000,000	-61,114,000,000	2,076,000,000	-99,681,000,000	22,115,000,000
26182	Issuance Of Debt	23,500,000,000	0	0	0	0
26016	End Cash Position	541,263,000,000	541,263,000,000	258,251,000,000	256,175,000,000	355,856,000,000
26112	Purchase Of P P E	-375,736,000,000	-121,984,000,000	-394,087,000,000	-149,281,000,000	-116,846,000,000
26183	Repayment Of Debt	-23,500,000,000	0	0	0	-1,440,000,000
26005	Capital Expenditure	-375,736,000,000	-121,984,000,000	-394,087,000,000	-149,281,000,000	-116,846,000,000
26012	Financing Cash Flow	76,005,000,000	-67,017,000,000	-289,506,000,000	-259,880,000,000	-204,711,000,000
26253	Interest Paid C F F	-1,398,000,000	-270,000,000	-1,533,000,000	-1,287,000,000	-829,000,000
26013	Investing Cash Flow	-536,163,000,000	-132,995,000,000	-476,630,000,000	-245,771,000,000	-191,870,000,000
26115	Purchase Of Business	0	0	0	0	0
26098	Common Stock Issuance	432,573,000,000	-151,000,000	0	0	0
26110	Purchase Of Investment	-13,983,000,000	-3,432,000,000	-5,449,000,000	-8,216,000,000	-4,396,000,000
26015	Beginning Cash Position	258,251,000,000	602,377,000,000	256,175,000,000	355,856,000,000	333,741,000,000
26223	Classesof Cash Payments	-3,646,858,000,000	-866,736,000,000	-3,023,539,000,000	-2,274,553,000,000	-1,807,230,000,000
26247	Interest Received C F I	3,823,000,000	2,455,000,000	2,560,000,000	3,982,000,000	9,914,000,000
26090	Long Term Debt Payments	0	0	0	0	-1,440,000,000
26108	Purchase Of Intangibles	0	0	0	0	-6,175,000,000
26101	Short Term Debt Issuance	23,500,000,000	0	0	0	0
26091	Short Term Debt Payments	-23,500,000,000	0	0	0	0
26181	Issuance Of Capital Stock	432,573,000,000	-151,000,000	0	0	0
26071	Net Common Stock Issuance	432,573,000,000	-151,000,000	0	0	0
26073	Net Long Term Debt Issuance	0	0	0	0	-1,440,000,000
26164	Net Other Financing Charges	-8,071,000,000	3,492,000,000	-7,223,000,000	-46,437,000,000	-9,920,000,000
26165	Net Other Investing Changes	-150,831,000,000	-9,855,000,000	-83,310,000,000	-94,380,000,000	-85,020,000,000
26119	Net P P E Purchase And Sale	-375,172,000,000	-122,163,000,000	-390,431,000,000	-147,157,000,000	-116,764,000,000
26075	Net Short Term Debt Issuance	0	0	0	0	0
26072	Net Issuance Payments Of Debt	0	0	0	0	-1,440,000,000
26226	Paymentson Behalfof Employees	-732,221,000,000	-167,682,000,000	-604,654,000,000	-438,300,000,000	-482,460,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0
26118	Net Investment Purchase And Sale	-13,983,000,000	-3,432,000,000	-5,449,000,000	-8,216,000,000	-4,396,000,000
26117	Net Intangibles Purchase And Sale	0	0	0	0	-6,175,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	743,170,000,000	138,898,000,000	768,212,000,000	405,970,000,000	418,696,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	4,421,004,000,000	1,013,376,000,000	3,768,399,000,000	2,689,774,000,000	2,261,931,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	564,000,000	-179,000,000	495,000,000	213,000,000	35,000,000	3,656,000,000	2,124,000,000	82,000,000
26185	Free Cash Flow	367,434,000,000	16,914,000,000	52,718,000,000	121,531,000,000	176,271,000,000	374,125,000,000	256,689,000,000	301,850,000,000
26027	Changes In Cash	283,012,000,000	-61,114,000,000	369,734,000,000	21,012,000,000	-46,620,000,000	2,076,000,000	-99,681,000,000	22,115,000,000
26182	Issuance Of Debt	23,500,000,000	0	500,000,000	0	0	0	0	0
26016	End Cash Position	541,263,000,000	541,263,000,000	602,377,000,000	232,643,000,000	211,631,000,000	258,251,000,000	256,175,000,000	355,856,000,000
26112	Purchase Of P P E	-375,736,000,000	-121,984,000,000	-128,063,000,000	-95,537,000,000	-30,152,000,000	-394,087,000,000	-149,281,000,000	-116,846,000,000
26183	Repayment Of Debt	-23,500,000,000	0	-15,500,000,000	0	0	0	0	-1,440,000,000
26005	Capital Expenditure	-375,736,000,000	-121,984,000,000	-128,063,000,000	-95,537,000,000	-30,152,000,000	-394,087,000,000	-149,281,000,000	-116,846,000,000
26012	Financing Cash Flow	76,005,000,000	-67,017,000,000	323,545,000,000	-65,959,000,000	-114,564,000,000	-289,506,000,000	-259,880,000,000	-204,711,000,000
26253	Interest Paid C F F	-1,398,000,000	-270,000,000	-428,000,000	-420,000,000	-280,000,000	-1,533,000,000	-1,287,000,000	-829,000,000
26013	Investing Cash Flow	-536,163,000,000	-132,995,000,000	-134,592,000,000	-130,097,000,000	-138,479,000,000	-476,630,000,000	-245,771,000,000	-191,870,000,000
26115	Purchase Of Business	0	0	0	0	0	0	0	0
26098	Common Stock Issuance	432,573,000,000	-151,000,000	0	0	0	0	0	0
26110	Purchase Of Investment	-13,983,000,000	-3,432,000,000	-12,597,000,000	0	-2,734,000,000	-5,449,000,000	-8,216,000,000	-4,396,000,000
26015	Beginning Cash Position	258,251,000,000	602,377,000,000	232,643,000,000	211,631,000,000	258,251,000,000	256,175,000,000	355,856,000,000	333,741,000,000
26223	Classesof Cash Payments	-3,646,858,000,000	-866,736,000,000	-1,005,782,000,000	-900,145,000,000	-874,195,000,000	-3,023,539,000,000	-2,274,553,000,000	-1,807,230,000,000
26247	Interest Received C F I	3,823,000,000	2,455,000,000	349,000,000	501,000,000	518,000,000	2,560,000,000	3,982,000,000	9,914,000,000
26090	Long Term Debt Payments	0	0	0	0	0	0	0	-1,440,000,000
26108	Purchase Of Intangibles	0	0	0	0	0	0	0	-6,175,000,000
26101	Short Term Debt Issuance	23,500,000,000	0	500,000,000	0	0	0	0	0
26091	Short Term Debt Payments	-23,500,000,000	0	-15,500,000,000	0	0	0	0	0
26181	Issuance Of Capital Stock	432,573,000,000	-151,000,000	0	0	0	0	0	0
26071	Net Common Stock Issuance	432,573,000,000	-151,000,000	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	0	0	0	0	0	0	0	-1,440,000,000
26164	Net Other Financing Charges	-8,071,000,000	3,492,000,000	5,030,000,000	-6,674,000,000	-9,919,000,000	-7,223,000,000	-46,437,000,000	-9,920,000,000
26165	Net Other Investing Changes	-150,831,000,000	-9,855,000,000	-3,010,000,000	-31,820,000,000	-106,146,000,000	-83,310,000,000	-94,380,000,000	-85,020,000,000
26119	Net P P E Purchase And Sale	-375,172,000,000	-122,163,000,000	-127,568,000,000	-95,324,000,000	-30,117,000,000	-390,431,000,000	-147,157,000,000	-116,764,000,000
26075	Net Short Term Debt Issuance	0	0	-15,000,000,000	0	0	0	0	0
26072	Net Issuance Payments Of Debt	0	0	-15,000,000,000	0	0	0	0	-1,440,000,000
26226	Paymentson Behalfof Employees	-732,221,000,000	-167,682,000,000	-174,113,000,000	-216,215,000,000	-174,211,000,000	-604,654,000,000	-438,300,000,000	-482,460,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0
26118	Net Investment Purchase And Sale	-13,983,000,000	-3,432,000,000	-4,363,000,000	-3,454,000,000	-2,734,000,000	-5,449,000,000	-8,216,000,000	-4,396,000,000
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	0	0	-6,175,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	743,170,000,000	138,898,000,000	180,781,000,000	217,068,000,000	206,423,000,000	768,212,000,000	405,970,000,000	418,696,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	4,421,004,000,000	1,013,376,000,000	1,186,448,000,000	1,133,241,000,000	1,087,939,000,000	3,768,399,000,000	2,689,774,000,000	2,261,931,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
MAPB	PT. Map Boga Adiperkasa Tbk	2024-04-15	At close: 03:35PM WIB	1,905	1,960	1,925	1,935	1,905.00 - 1,960.00	1,905	1,960	1,800.00 - 2,560.00	1,800	2,560	700	13,320	4,597,000,000,000	42	46	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-04-12	At close: 03:35PM WIB	1,905	1,960	1,925	1,935	1,905.00 - 1,960.00	1,905	1,960	1,800.00 - 2,560.00	1,800	2,560	700	13,120	4,814,000,000,000	28	70	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-04-11	At close: 03:35PM WIB	1,905	1,960	1,925	1,935	1,905.00 - 1,960.00	1,905	1,960	1,800.00 - 2,560.00	1,800	2,560	700	12,923	4,814,000,000,000	28	70	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-04-10	At close: 03:35PM WIB	1,905	1,960	1,925	1,935	1,905.00 - 1,960.00	1,905	1,960	1,800.00 - 2,560.00	1,800	2,560	700	12,714	4,814,000,000,000	28	70	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-04-05	At close: 03:35PM WIB	1,905	1,960	1,925	1,935	1,905.00 - 1,960.00	1,905	1,960	1,800.00 - 2,560.00	1,800	2,560	700	12,418	4,814,000,000,000	28	70	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-04-04	At close: 02:44PM WIB	1,910	1,945	1,910	1,945	1,905.00 - 1,950.00	1,905	1,950	1,800.00 - 2,560.00	1,800	2,560	3,100	12,377	4,764,000,000,000	27	70	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-04-03	At close: 03:49PM WIB	1,935	1,910	1,800	1,945	1,910.00 - 1,910.00	1,910	1,910	1,800.00 - 2,560.00	1,800	2,560	86,800	11,020	4,776,000,000,000	27	70	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-04-02	At close: 03:49PM WIB	1,935	1,965	1,910	1,935	1,935.00 - 1,965.00	1,935	1,965	1,800.00 - 2,560.00	1,800	2,560	500	11,041	4,839,000,000,000	28	70	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-04-01	At close: 03:16PM WIB	1,905	1,955	1,930	1,935	1,905.00 - 1,965.00	1,905	1,965	1,800.00 - 2,560.00	1,800	2,560	2,000	11,346	4,839,000,000,000	28	70	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-29	At close: 04:03PM WIB	1,995	1,910	1,915	1,965	1,905.00 - 1,910.00	1,905	1,910	1,800.00 - 2,560.00	1,800	2,560	4,900	11,346	4,764,000,000,000	27	70	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-28	At close: 04:03PM WIB	1,995	1,910	1,915	1,965	1,905.00 - 1,910.00	1,905	1,910	1,800.00 - 2,560.00	1,800	2,560	4,900	11,274	4,549,000,000,000	26	73	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-27	At close: 09:55AM WIB	1,970	1,985	1,925	0	1,985.00 - 1,985.00	1,985	1,985	1,800.00 - 2,560.00	1,800	2,560	600	11,450	4,764,000,000,000	27	73	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-26	At close: 03:26PM WIB	1,960	1,965	1,925	1,970	1,965.00 - 1,975.00	1,965	1,975	1,800.00 - 2,560.00	1,800	2,560	700	11,460	4,704,000,000,000	27	73	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-25	At close: 02:40PM WIB	2,070	1,925	1,930	1,960	1,925.00 - 1,970.00	1,925	1,970	1,800.00 - 2,560.00	1,800	2,560	900	11,661	4,680,000,000,000	27	73	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-22	At close: 04:00PM WIB	1,955	1,905	1,910	1,965	1,905.00 - 2,070.00	1,905	2,070	1,800.00 - 2,560.00	1,800	2,560	9,000	11,708	4,943,000,000,000	28	73	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-21	At close: 02:05PM WIB	1,925	0	0	0	0.0000 - 0.0000	0	0		0		0	11,653	0	0	73	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-14	As of 01:42PM WIB. Market open.	1,930	1,925	1,900	1,975	1,910.00 - 1,975.00	1,910	1,975	1,800.00 - 2,560.00	1,800	2,560	18,800	9,094	4,561,000,000,000	26	73	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-13	At close: 03:27PM WIB	1,965	1,930	1,925	1,930	1,930.00 - 1,930.00	1,930	1,930	1,800.00 - 2,560.00	1,800	2,560	800	9,142	4,609,000,000,000	26	73	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-11	At close: 02:09PM WIB	1,965	1,965	1,965	1,975	1,965.00 - 1,965.00	1,965	1,965	1,800.00 - 2,560.00	1,800	2,560	1,100	8,834	4,692,000,000,000	27	73	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-08	At close: 02:09PM WIB	1,965	0	1,965	1,975	1,965.00 - 1,965.00	1,965	1,965	1,800.00 - 2,560.00	1,800	2,560	1,100	8,839	4,692,000,000,000	27	73	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-05	At close: 03:13PM WIB	1,925	1,925	1,925	1,985	1,925.00 - 1,965.00	1,925	1,965	1,800.00 - 2,560.00	1,800	2,560	3,100	16,143	4,692,000,000,000	28	71	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-04	At close: 02:20PM WIB	1,975	1,975	1,925	1,985	1,925.00 - 1,975.00	1,925	1,975	1,800.00 - 2,560.00	1,800	2,560	6,900	16,029	4,597,000,000,000	26	73	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-01	At close: 04:00PM WIB	1,975	1,970	1,950	1,975	1,920.00 - 1,975.00	1,920	1,975	1,800.00 - 2,560.00	1,800	2,560	20,500	15,729	4,716,000,000,000	27	73	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-02-28	At close: 02:36PM WIB	1,950	1,950	1,915	1,950	1,915.00 - 1,950.00	1,915	1,950	1,800.00 - 2,560.00	1,800	2,560	2,300	15,744	4,573,000,000,000	26	73	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-02-27	At close: 02:29PM WIB	1,950	0	1,925	1,950	1,950.00 - 1,950.00	1,950	1,950	1,800.00 - 2,560.00	1,800	2,560	100	17,661	4,656,000,000,000	27	73	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-02-26	At close: 03:09PM WIB	1,950	1,975	1,925	1,950	1,920.00 - 1,975.00	1,920	1,975	1,800.00 - 2,560.00	1,800	2,560	1,500	17,979	4,656,000,000,000	27	73	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk	2024-02-23	At close: 03:44PM WIB	1,955	1,955	1,950	1,975	1,950.00 - 1,975.00	1,950	1,975	1,800.00 - 2,560.00	1,800	2,560	1,000	18,038	4,656,000,000,000	27	73	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk (MAPB.JK)	2024-02-22	At close: 03:02PM WIB	1,975	1,975	1,915	1,975	1,925.00 - 1,975.00	1,925	1,975	1,800.00 - 2,570.00	1,800	2,570	1,700	18,116	4,668,000,000,000	27	73	N/A	N/A (N/A)	N/A
MAPB	PT. Map Boga Adiperkasa Tbk (MAPB.JK)	2024-02-21	At close: 09:20AM WIB	1,975	0	1,920	1,975	1,975.00 - 1,975.00	1,975	1,975	1,800.00 - 2,570.00	1,800	2,570	0	19,171	4,716,000,000,000	27	73	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)
MAPB	PT. Map Boga Adiperkasa Tbk	2024-04-15	4,600,000,000,000	4,580,000,000,000	42	1	3	1	6	2,560	1,800	1,953	2,007	13	19	2,390,000,000	24,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-1	4	7	4,000,000,000,000	1,769	-5	456,080,000,000	104,650,000,000	46	0	541,260,000,000	227	527,120,000,000	31	1	706	743,170,000,000	323,250,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-04-12	4,600,000,000,000	4,580,000,000,000	42	1	3	1	6	2,560	1,800	1,959	2,011	13	11	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	70	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-04-11	4,600,000,000,000	4,580,000,000,000	42	1	3	1	6	2,560	1,800	1,959	2,011	13	11	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	70	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-04-10	4,600,000,000,000	4,580,000,000,000	42	1	3	1	6	2,560	1,800	1,959	2,011	13	11	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	70	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-04-05	4,560,000,000,000	4,460,000,000,000	27	1	3	1	6	2,560	0	1,964	2,015	12	11	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	70	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-04-04	4,620,000,000,000	4,520,000,000,000	27	1	3	1	6	2,560	0	1,965	2,016	11	8	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	70	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-04-03	4,620,000,000,000	4,520,000,000,000	27	1	3	1	6	2,560	0	1,965	2,018	11	13	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	70	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-04-02	4,620,000,000,000	4,520,000,000,000	27	1	3	1	6	2,560	0	1,967	2,019	11	15	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	70	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-04-01	4,550,000,000,000	4,450,000,000,000	26	1	3	1	6	2,560	0	1,967	2,019	11	15	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	70	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-29	4,550,000,000,000	4,450,000,000,000	26	1	3	1	6	2,560	1,800	1,968	2,020	11	17	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	70	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-28	4,760,000,000,000	4,660,000,000,000	27	1	3	1	6	2,560	0	1,972	2,023	11	16	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	73	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-27	4,940,000,000,000	4,840,000,000,000	28	1	3	1	6	2,560	0	1,970	2,023	11	17	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	73	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-26	4,940,000,000,000	4,840,000,000,000	28	1	3	1	6	2,560	0	1,969	2,024	12	17	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	73	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-25	4,940,000,000,000	4,840,000,000,000	28	1	3	1	6	2,560	1,800	1,969	2,024	12	17	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	73	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-22	4,670,000,000,000	4,570,000,000,000	27	1	3	1	6	2,560	0	1,966	2,026	12	16	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	73	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-21	4,600,000,000,000	4,490,000,000,000	26	1	3	1	6	2,560	1,800	1,966	2,026	12	16	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	73	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-14	4,610,000,000,000	4,510,000,000,000	26	1	3	1	6	2,560	0	1,972	2,035	9	4	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	73	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-13	4,690,000,000,000	4,590,000,000,000	27	1	3	1	6	2,560	0	1,972	2,035	9	4	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	73	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-11	4,690,000,000,000	4,590,000,000,000	27	1	3	1	6	2,560	1,800	1,972	2,035	9	4	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	73	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-08	4,690,000,000,000	4,590,000,000,000	27	1	3	1	6	2,560	1,800	1,972	2,037	9	4	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	73	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-05	4,720,000,000,000	4,610,000,000,000	27	1	3	1	6	2,560	0	1,975	2,043	16	3	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	71	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-04	4,720,000,000,000	4,610,000,000,000	27	1	3	1	6	2,560	1,800	1,975	2,043	16	3	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	73	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-03-01	4,720,000,000,000	4,610,000,000,000	27	1	3	1	6	2,560	1,800	1,975	2,044	16	1	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	73	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-02-28	4,660,000,000,000	4,550,000,000,000	27	1	3	1	6	2,560	1,800	1,977	2,048	16	1	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	73	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-02-27	4,660,000,000,000	4,550,000,000,000	27	1	3	1	6	2,560	0	1,977	2,052	18	2	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	73	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk	2024-02-26	4,660,000,000,000	4,550,000,000,000	27	1	3	1	6	2,560	0	1,977	2,052	18	2	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	73	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk (MAPB.JK)	2024-02-23	4,670,000,000,000	4,570,000,000,000	27	1	3	1	6	2,570	0	1,979	2,056	18	38	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	73	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk (MAPB.JK)	2024-02-22	4,720,000,000,000	4,610,000,000,000	27	1	3	1	6	2,570	1,800	1,979	2,056	18	38	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	73	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000
MAPB	PT. Map Boga Adiperkasa Tbk (MAPB.JK)	2024-02-21	4,720,000,000,000	4,610,000,000,000	27	1	3	1	6	2,570	1,800	1,978	2,057	19	39	2,390,000,000	181,550,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	8	5	11	4,050,000,000,000	1,835	19	516,700,000,000	160,820,000,000	73	107	602,380,000,000	252	500,560,000,000	29	1	724	875,910,000,000	549,060,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:36	1,870	1,870	1,870	1,870	0
2024-05-08	15:10:00	1,870	1,870	1,870	1,870	300
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	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	15:10:36	1,870	1,870	1,870	1,870	0
2024-05-08	15:10:00	1,870	1,870	1,870	1,870	100
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	1,870	1,870	1,870	1,870	100
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
2024-05-08	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:36	1,870	1,870	1,870	1,870	0
2024-05-08	15:00:00	1,870	1,870	1,870	1,870	100
2024-05-08	14:45:00	1,870	1,870	1,870	1,870	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	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:41:19	1,925	1,925	1,925	1,925	0
2024-05-08	09:30:00	1,925	1,925	1,925	1,925	100
2024-05-08	09:15:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:10:36	1,870	1,870	1,870	1,870	0
2024-05-08	15:00:00	1,870	1,870	1,870	1,870	100
2024-05-08	14:30:00	1,870	1,870	1,870	1,870	100
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	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:41:19	1,925	1,925	1,925	1,925	0
2024-05-08	09:30:00	1,925	1,925	1,925	1,925	100
2024-05-08	09:00:00	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	14:30:00	0	0	0	0	0
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	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:30:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:10:36	1,870	1,870	1,870	1,870	0
2024-05-08	15:00:00	1,870	1,870	1,870	1,870	100
2024-05-08	14:00:00	1,870	1,870	1,870	1,870	100
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:41:19	1,925	1,925	1,925	1,925	0
2024-05-08	09:00:00	1,925	1,925	1,925	1,925	100
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:23:29	1,915	1,915	1,915	1,915	0
2024-05-06	15:00:00	1,885	1,915	1,885	1,915	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:43:16	1,895	1,895	1,895	1,895	0
2024-05-06	13:00:00	1,895	1,895	1,895	1,895	1,000
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:44:50	1,895	1,895	1,895	1,895	0
2024-05-06	11:04:39	1,895	1,895	1,895	1,895	0
2024-05-06	11:00:00	1,895	1,895	1,895	1,895	300
2024-05-06	10:00:00	0	0	0	0	0
2024-05-06	09:25:37	1,930	1,930	1,930	1,930	0
2024-05-06	09:03:04	1,930	1,930	1,930	1,930	0
2024-05-06	09:00:00	1,930	1,930	1,930	1,930	0
2024-05-03	15:09:52	1,930	1,930	1,930	1,930	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:10:36	1,870	1,870	1,870	1,870	0
2024-05-08	15:00:00	1,870	1,870	1,870	1,870	100
2024-05-08	13:30:00	1,870	1,870	1,870	1,870	100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	09:41:19	1,925	1,925	1,925	1,925	0
2024-05-08	09:00:00	1,925	1,925	1,925	1,925	100
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:23:29	1,915	1,915	1,915	1,915	0
2024-05-06	15:00:00	1,885	1,915	1,885	1,915	0
2024-05-06	13:43:16	1,895	1,895	1,895	1,895	0
2024-05-06	13:30:00	1,895	1,895	1,895	1,895	1,000
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:44:50	1,895	1,895	1,895	1,895	0
2024-05-06	11:04:39	1,895	1,895	1,895	1,895	0
2024-05-06	10:30:00	1,895	1,895	1,895	1,895	300
2024-05-06	09:25:37	1,930	1,930	1,930	1,930	0
2024-05-06	09:03:04	1,930	1,930	1,930	1,930	0
2024-05-06	09:00:00	1,930	1,930	1,930	1,930	100
2024-05-03	15:09:52	1,930	1,930	1,930	1,930	0
2024-05-03	15:00:00	1,930	1,930	1,930	1,930	100
2024-05-03	14:00:01	1,890	1,890	1,890	1,890	0
2024-05-03	13:30:00	1,890	1,890	1,890	1,890	500
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:07:14	1,930	1,930	1,930	1,930	0
2024-05-03	10:30:00	1,890	1,930	1,890	1,930	300

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,925	1,925	1,870	1,870	300
2024-05-07	09:00:00	1,915	1,915	1,915	1,915	0
2024-05-06	09:00:00	1,930	1,930	1,885	1,915	2,400
2024-05-03	09:00:00	1,890	1,930	1,890	1,930	1,000
2024-05-02	09:00:00	1,870	1,940	1,870	1,940	800
2024-04-30	09:00:00	1,975	1,980	1,975	1,980	400
2024-04-29	09:00:00	1,905	1,960	1,900	1,950	2,700
2024-04-26	09:00:00	1,910	1,940	1,910	1,940	200
2024-04-25	09:00:00	1,960	1,960	1,945	1,945	200
2024-04-24	09:00:00	1,940	1,940	1,940	1,940	0
2024-04-23	09:00:00	1,940	1,940	1,940	1,940	0
2024-04-22	09:00:00	1,940	1,940	1,940	1,940	200
2024-04-19	09:00:00	1,950	1,950	1,900	1,900	400
2024-04-18	09:00:00	1,900	1,900	1,900	1,900	200
2024-04-17	09:00:00	1,930	1,930	1,930	1,930	0
2024-04-16	09:00:00	1,925	1,960	1,925	1,930	1,200
2024-04-05	09:00:00	1,960	1,960	1,905	1,925	700
2024-04-04	09:00:00	1,945	1,950	1,905	1,905	3,100
2024-04-03	09:00:00	1,910	1,910	1,910	1,910	86,800
2024-04-02	09:00:00	1,965	1,965	1,935	1,935	500
2024-04-01	09:00:00	1,955	1,965	1,905	1,935	2,000
2024-03-28	09:00:00	1,910	1,970	1,905	1,905	4,900
2024-03-27	09:00:00	1,985	2,000	1,985	1,995	600
2024-03-26	09:00:00	1,975	1,975	1,965	1,970	700
2024-03-25	09:00:00	1,970	1,970	1,925	1,960	900
2024-03-22	09:00:00	1,905	2,070	1,905	2,070	9,000
2024-03-21	09:00:00	1,925	1,960	1,910	1,955	4,300
2024-03-20	09:00:00	1,950	1,950	1,910	1,925	1,400
2024-03-19	09:00:00	1,970	1,970	1,910	1,910	52,500
2024-03-18	09:00:00	1,915	1,930	1,915	1,920	56,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,915	1,915	1,915	1,915	0
2024-05-06	09:00:00	1,930	1,930	1,885	1,915	2,400
2024-05-02	09:00:00	1,870	1,940	1,870	1,940	800
2024-04-30	09:00:00	1,975	1,980	1,975	1,980	400
2024-04-29	09:00:00	1,905	1,960	1,900	1,950	2,700
2024-04-26	09:00:00	1,910	1,940	1,910	1,940	200
2024-04-25	09:00:00	1,960	1,960	1,945	1,945	200
2024-04-24	09:00:00	1,940	1,940	1,940	1,940	0
2024-04-23	09:00:00	1,940	1,940	1,940	1,940	0
2024-04-22	09:00:00	1,940	1,940	1,940	1,940	200
2024-04-19	09:00:00	1,950	1,950	1,900	1,900	400
2024-04-18	09:00:00	1,900	1,900	1,900	1,900	200
2024-04-17	09:00:00	1,930	1,930	1,930	1,930	0
2024-04-16	09:00:00	1,925	1,960	1,925	1,930	1,200
2024-04-05	09:00:00	1,960	1,960	1,905	1,925	700
2024-04-04	09:00:00	1,945	1,950	1,905	1,905	3,100
2024-04-03	09:00:00	1,910	1,910	1,910	1,910	86,800
2024-04-02	09:00:00	1,965	1,965	1,935	1,935	500
2024-04-01	09:00:00	1,955	1,965	1,905	1,935	2,000
2024-03-28	09:00:00	1,910	1,970	1,905	1,905	4,900
2024-03-27	09:00:00	1,985	2,000	1,985	1,995	600
2024-03-26	09:00:00	1,975	1,975	1,965	1,970	700
2024-03-25	09:00:00	1,970	1,970	1,925	1,960	900
2024-03-22	09:00:00	1,905	2,070	1,905	2,070	9,000
2024-03-21	09:00:00	1,925	1,960	1,910	1,955	4,300
2024-03-20	09:00:00	1,950	1,950	1,910	1,925	1,400
2024-03-19	09:00:00	1,970	1,970	1,910	1,910	52,500
2024-03-18	09:00:00	1,915	1,930	1,915	1,920	56,800
2024-03-15	09:00:00	1,995	2,050	1,955	1,955	20,200
2024-03-14	09:00:00	1,925	1,975	1,905	1,905	19,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,930	1,930	1,870	1,870	2,700
2024-04-28	00:00:00	1,905	1,980	1,870	1,930	4,900
2024-04-21	00:00:00	1,940	1,960	1,910	1,940	600
2024-04-14	00:00:00	1,925	1,960	1,900	1,900	1,800
2024-04-07	00:00:00	1,925	1,925	1,925	1,925	0
2024-03-31	00:00:00	1,955	1,965	1,905	1,925	93,100
2024-03-24	00:00:00	1,970	2,000	1,905	1,905	7,100
2024-03-17	00:00:00	1,915	2,070	1,905	2,070	124,000
2024-03-10	00:00:00	1,930	2,050	1,905	1,955	40,200
2024-03-03	00:00:00	1,975	1,975	1,925	1,965	11,700
2024-02-25	00:00:00	1,975	1,975	1,915	1,975	25,500
2024-02-18	00:00:00	1,970	1,975	1,925	1,950	5,300
2024-02-11	00:00:00	1,965	1,990	1,895	1,970	6,800
2024-02-04	00:00:00	1,995	2,370	1,900	1,905	374,700
2024-01-28	00:00:00	2,000	2,000	1,980	1,995	5,800
2024-01-21	00:00:00	1,950	2,010	1,935	2,000	4,400
2024-01-14	00:00:00	1,935	1,990	1,930	1,990	9,900
2024-01-07	00:00:00	1,935	2,010	1,935	1,995	12,500
2023-12-31	00:00:00	1,940	2,050	1,930	1,935	30,200
2023-12-24	00:00:00	1,990	2,000	1,935	1,940	13,700
2023-12-17	00:00:00	1,990	1,990	1,940	1,990	6,100
2023-12-10	00:00:00	1,915	2,020	1,915	1,990	7,200
2023-12-03	00:00:00	1,910	1,970	1,905	1,905	430,700
2023-11-26	00:00:00	1,955	1,955	1,900	1,945	153,500
2023-11-19	00:00:00	1,865	2,100	1,800	1,955	307,400
2023-11-12	00:00:00	1,980	1,985	1,930	1,985	3,200
2023-11-05	00:00:00	1,860	1,990	1,860	1,990	8,700
2023-10-29	00:00:00	1,950	1,970	1,800	1,860	124,100
2023-10-22	00:00:00	2,000	2,100	1,920	1,950	44,100
2023-10-15	00:00:00	1,990	2,000	1,905	1,960	83,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,870	1,940	1,870	1,870	4,500
2024-03-31	00:00:00	1,955	1,980	1,900	1,980	98,600
2024-02-29	00:00:00	1,970	2,070	1,905	1,905	203,500
2024-01-31	00:00:00	1,995	2,370	1,895	1,975	394,900
2023-12-31	00:00:00	1,940	2,050	1,930	1,995	59,700
2023-11-30	00:00:00	1,945	2,020	1,905	1,940	459,200
2023-10-31	00:00:00	1,970	2,100	1,800	1,915	485,500
2023-09-30	00:00:00	2,100	2,100	1,880	1,970	308,300
2023-08-31	00:00:00	2,100	2,190	2,000	2,120	142,700
2023-07-31	00:00:00	2,050	2,300	2,010	2,140	464,600
2023-06-30	00:00:00	2,150	2,550	2,010	2,070	850,300
2023-05-31	00:00:00	2,250	2,370	2,000	2,130	138,000
2023-04-30	00:00:00	2,260	2,560	2,140	2,250	360,100
2023-03-31	00:00:00	2,250	2,330	2,250	2,330	9,300
2023-02-28	00:00:00	2,310	2,380	2,310	2,340	5,700
2023-01-31	00:00:00	2,500	2,500	2,430	2,430	51,000
2022-12-31	00:00:00	1,895	2,800	1,790	2,540	1,257,300
2022-11-30	00:00:00	1,895	1,950	1,755	1,895	410,700
2022-10-31	00:00:00	1,750	1,900	1,750	1,895	506,800
2022-09-30	00:00:00	1,930	2,200	1,690	1,705	772,200
2022-08-31	00:00:00	1,500	2,200	1,500	1,930	871,400
2022-07-31	00:00:00	1,530	1,600	1,460	1,500	407,800
2022-06-30	00:00:00	1,575	1,575	1,495	1,525	95,200
2022-05-31	00:00:00	1,730	1,730	1,530	1,575	78,200
2022-04-30	00:00:00	1,530	1,875	1,515	1,730	117,800
2022-03-31	00:00:00	1,560	1,650	1,500	1,530	102,300
2022-02-28	00:00:00	1,585	1,585	1,400	1,560	57,500
2022-01-31	00:00:00	1,530	1,725	1,500	1,575	96,000
2021-12-31	00:00:00	1,590	1,630	1,455	1,530	33,000
2021-11-30	00:00:00	1,560	1,725	1,545	1,610	77,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,870	1,940	1,870	1,870	4,500
2024-03-31	00:00:00	1,955	1,965	1,900	1,950	98,200
2024-02-29	00:00:00	1,970	2,070	1,905	1,905	203,500
2024-01-31	00:00:00	1,995	2,370	1,895	1,980	697,000
2023-12-31	00:00:00	1,940	2,370	1,895	1,905	658,100
2023-11-30	00:00:00	1,945	2,370	1,895	1,975	913,800
2023-10-31	00:00:00	1,970	2,100	1,800	1,995	1,004,400
2023-09-30	00:00:00	2,100	2,100	1,800	1,940	1,253,000
2023-08-31	00:00:00	2,100	2,190	1,800	1,915	936,500
2023-07-31	00:00:00	2,050	2,300	1,880	1,970	915,600
2023-06-30	00:00:00	2,150	2,550	2,000	2,120	1,457,600
2023-05-31	00:00:00	2,250	2,550	2,000	2,140	1,452,900
2023-04-30	00:00:00	2,260	2,560	2,000	2,070	1,348,400
2023-03-31	00:00:00	2,330	2,560	2,000	2,130	565,500
2023-02-28	00:00:00	2,310	2,560	2,120	2,250	534,800
2023-01-31	00:00:00	2,500	2,560	2,150	2,330	449,100
2022-10-31	00:00:00	1,750	2,800	1,750	2,540	2,174,800
2022-07-31	00:00:00	1,530	2,200	1,460	1,705	2,051,400
2022-04-30	00:00:00	1,530	1,875	1,495	1,525	291,200
2022-01-31	00:00:00	1,530	1,725	1,400	1,530	255,800
2021-10-31	00:00:00	1,700	1,725	1,455	1,530	305,000
2021-07-31	00:00:00	1,400	1,900	1,295	1,700	2,062,800
2021-04-30	00:00:00	1,355	1,480	1,260	1,400	195,000
2021-01-31	00:00:00	1,330	1,490	1,270	1,355	280,300

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