Informasi Saham RANC PT Supra Boga Lestari Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
RANC	PT Supra Boga Lestari Tbk (RANC.JK)	2024-02-19	40,001	Market Cap	1	915,225,187,500	0	0	0	0	0	0
RANC	PT Supra Boga Lestari Tbk (RANC.JK)	2024-02-19	40,002	Enterprise Value	2	915,225,187,500	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
RANC	PT Supra Boga Lestari Tbk	2024-04-15	At close: 03:23PM WIB	600	565	595	605	565.00 - 605.00	565	605	530.00 - 805.00	530	805	15,100	24,313	946,516,000,000	1	112	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-04-12	At close: 03:23PM WIB	600	565	595	605	565.00 - 605.00	565	605	530.00 - 805.00	530	805	15,100	23,874	954,605,000,000	1	112	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-04-11	At close: 03:23PM WIB	600	565	595	605	565.00 - 605.00	565	605	530.00 - 805.00	530	805	15,100	23,687	954,605,000,000	1	112	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-04-10	At close: 03:23PM WIB	600	565	595	605	565.00 - 605.00	565	605	530.00 - 805.00	530	805	15,100	23,407	954,605,000,000	1	112	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-04-05	At close: 03:23PM WIB	600	565	595	605	565.00 - 605.00	565	605	530.00 - 805.00	530	805	15,100	22,436	954,605,000,000	1	112	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-04-04	At close: 03:35PM WIB	595	580	585	600	570.00 - 605.00	570	605	530.00 - 805.00	530	805	4,500	22,403	946,716,000,000	1	111	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-04-03	At close: 04:00PM WIB	575	580	595	595	580.00 - 605.00	580	605	530.00 - 805.00	530	805	39,700	21,779	938,827,000,000	1	110	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-04-02	At close: 03:22PM WIB	570	565	575	595	565.00 - 615.00	565	615	530.00 - 805.00	530	805	23,900	21,425	907,270,000,000	1	106	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-04-01	At close: 02:52PM WIB	585	585	575	600	570.00 - 585.00	570	585	530.00 - 805.00	530	805	28,200	20,968	899,380,000,000	1	105	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-03-29	At close: 04:05PM WIB	590	590	585	585	585.00 - 630.00	585	630	530.00 - 805.00	530	805	16,900	20,968	923,048,000,000	1	108	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-03-28	At close: 04:05PM WIB	590	590	585	585	585.00 - 630.00	585	630	530.00 - 805.00	530	805	16,900	20,894	915,227,000,000	1	108	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-03-27	At close: 04:00PM WIB	645	615	0	0	560.00 - 690.00	560	690	530.00 - 805.00	530	805	483,900	9,986	923,049,000,000	1	109	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-03-26	At close: 04:01PM WIB	600	605	0	650	605.00 - 700.00	605	700	530.00 - 805.00	530	805	148,300	10,055	1,009,000,000,000	1	119	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-03-25	At close: 04:00PM WIB	600	620	0	0	600.00 - 620.00	600	620	530.00 - 805.00	530	805	3,300	10,231	938,694,000,000	1	111	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-03-22	At close: 04:00PM WIB	620	620	600	605	600.00 - 635.00	600	635	530.00 - 805.00	530	805	3,900	10,344	938,694,000,000	1	111	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-03-21	At close: 11:22AM WIB	610	0	0	0	0.0000 - 0.0000	0	0		0		0	9,710	0	1	0	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-03-14	As of 03:06PM WIB. Market open.	575	0	580	600	575.00 - 575.00	575	575	530.00 - 805.00	530	805	0	10,498	899,582,000,000	1	106	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-03-13	At close: 03:06PM WIB	575	605	580	600	575.00 - 605.00	575	605	530.00 - 805.00	530	805	8,100	10,558	899,582,000,000	1	106	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-03-11	At close: 11:13AM WIB	590	590	580	585	575.00 - 625.00	575	625	530.00 - 805.00	530	805	32,800	11,167	899,582,000,000	1	106	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-03-08	At close: 11:13AM WIB	590	590	580	585	575.00 - 625.00	575	625	530.00 - 805.00	530	805	32,800	11,493	899,582,000,000	1	106	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-03-05	At close: 01:57PM WIB	585	585	575	595	575.00 - 595.00	575	595	530.00 - 805.00	530	805	4,800	11,213	899,582,000,000	1	106	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-03-04	At close: 02:01PM WIB	620	580	585	600	580.00 - 605.00	580	605	530.00 - 805.00	530	805	4,800	11,146	915,227,000,000	1	108	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-03-01	At close: 02:15PM WIB	615	615	590	615	540.00 - 650.00	540	650	530.00 - 805.00	530	805	4,000	12,237	969,984,000,000	1	115	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-02-28	At close: 03:12PM WIB	605	605	600	610	595.00 - 625.00	595	625	530.00 - 805.00	530	805	1,100	14,040	930,872,000,000	1	110	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-02-27	At close: 04:00PM WIB	605	605	605	615	590.00 - 605.00	590	605	530.00 - 805.00	530	805	1,600	14,608	946,516,000,000	1	112	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-02-26	At close: 03:05PM WIB	605	610	605	610	605.00 - 610.00	605	610	530.00 - 805.00	530	805	9,600	15,622	946,516,000,000	1	112	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk	2024-02-23	At close: 03:31PM WIB	595	605	595	625	605.00 - 605.00	605	605	530.00 - 805.00	530	805	1,800	15,961	946,516,000,000	1	112	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk (RANC.JK)	2024-02-22	At close: 09:31AM WIB	580	605	595	625	595.00 - 615.00	595	615	530.00 - 805.00	530	805	3,500	17,359	930,872,000,000	1	110	5	N/A	N/A (N/A)	May 11, 2021
RANC	PT Supra Boga Lestari Tbk (RANC.JK)	2024-02-21	At close: 01:30PM WIB	600	600	585	640	580.00 - 600.00	580	600	530.00 - 805.00	530	805	1,300	17,540	907,404,000,000	1	107	5	N/A	N/A (N/A)	May 11, 2021

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	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)	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)
RANC	PT Supra Boga Lestari Tbk	2024-04-15	946,510,000,000	946,510,000,000	1	0	0	805	530	603	630	24	22	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-04-12	946,510,000,000	946,510,000,000	1	0	0	805	530	605	631	24	87	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-04-11	946,510,000,000	946,510,000,000	1	0	0	805	530	605	631	23	87	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-04-10	946,510,000,000	946,510,000,000	1	0	0	805	530	605	631	23	87	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-04-05	930,870,000,000	930,870,000,000	1	0	0	805	0	608	632	22	79	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-04-04	899,580,000,000	899,580,000,000	1	0	0	805	0	609	633	22	76	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-04-03	899,580,000,000	899,580,000,000	1	0	0	805	0	611	633	21	75	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-04-02	891,760,000,000	891,760,000,000	1	0	0	805	0	613	634	21	73	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-04-01	915,230,000,000	915,230,000,000	1	0	0	805	0	613	634	21	73	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-03-29	915,230,000,000	915,230,000,000	1	0	0	805	530	614	634	21	72	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-03-28	923,050,000,000	923,050,000,000	1	0	0	805	0	615	635	10	9	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-03-27	938,690,000,000	938,690,000,000	1	0	0	805	0	616	635	10	12	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-03-26	938,690,000,000	938,690,000,000	1	0	0	805	0	617	635	10	13	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-03-25	938,690,000,000	938,690,000,000	1	0	0	805	530	617	635	10	13	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-03-22	969,980,000,000	969,980,000,000	1	0	0	805	0	619	635	10	9	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-03-21	954,340,000,000	954,340,000,000	1	0	0	805	530	619	635	10	9	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-03-14	899,580,000,000	899,580,000,000	1	0	0	805	0	627	637	11	8	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-03-13	899,580,000,000	899,580,000,000	1	0	0	805	0	627	637	11	8	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-03-11	899,580,000,000	899,580,000,000	1	0	0	805	530	627	637	12	8	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-03-08	923,050,000,000	923,050,000,000	1	0	0	805	530	629	637	11	5	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-03-05	969,980,000,000	969,980,000,000	1	0	0	805	0	634	639	11	5	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-03-04	969,980,000,000	969,980,000,000	1	0	0	805	0	634	639	12	5	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-03-01	962,160,000,000	962,160,000,000	1	0	0	805	0	637	640	13	6	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-02-28	946,510,000,000	946,510,000,000	1	-23	28	805	0	640	640	15	9	1,560,000,000	1,610,000,000	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-02-27	946,510,000,000	946,510,000,000	1	-23	28	805	0	642	641	16	9	1,560,000,000	1,610,000,000	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk	2024-02-26	946,510,000,000	946,510,000,000	1	0	0	805	0	642	641	16	9	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk (RANC.JK)	2024-02-23	930,870,000,000	930,870,000,000	1	0	0	805	0	645	642	17	13	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk (RANC.JK)	2024-02-22	907,400,000,000	907,400,000,000	1	0	0	805	530	645	642	17	13	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000
RANC	PT Supra Boga Lestari Tbk (RANC.JK)	2024-02-21	938,690,000,000	938,690,000,000	1	0	0	805	530	648	642	18	16	1,560,000,000	0	22,250,000	98	N/A	May 11, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-3	-3	-26	2,870,000,000,000	1,837	2	15,620,000,000	-102,040,000,000	5	74,740,000,000	48	415,980,000,000	120	1	220	120,280,000,000	111,200,000,000

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	15:22:29	585	585	585	585	0
2024-05-08	15:22:00	585	585	585	585	300
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	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	15:22:29	585	585	585	585	0
2024-05-08	15:20:00	585	585	585	585	100
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:49	585	585	585	585	0
2024-05-08	14:25:00	585	585	585	585	100
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:22:29	585	585	585	585	0
2024-05-08	15:15:00	585	585	585	585	100
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:49	585	585	585	585	0
2024-05-08	14:15:00	585	585	585	585	100
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	09:30:00	0	0	0	0	0
2024-05-08	09:24:17	580	580	580	580	0
2024-05-08	09:15:00	580	580	580	580	100

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	15:22:29	585	585	585	585	0
2024-05-08	15:00:00	585	585	585	585	100
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:49	585	585	585	585	0
2024-05-08	14:00:00	585	585	585	585	100
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	09:30:00	0	0	0	0	0
2024-05-08	09:24:17	580	580	580	580	0
2024-05-08	09:00:00	580	580	580	580	100
2024-05-07	15:34:06	0	0	0	0	0
2024-05-07	15:30:00	590	595	590	595	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	14:24:58	575	575	575	575	0
2024-05-07	14:00:00	575	575	575	575	1,900
2024-05-07	13:30:02	575	575	575	575	0
2024-05-07	13:30:00	575	575	575	575	200
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:22:29	585	585	585	585	0
2024-05-08	15:00:00	585	585	585	585	100
2024-05-08	14:25:49	585	585	585	585	0
2024-05-08	14:00:00	585	585	585	585	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	09:24:17	580	580	580	580	0
2024-05-08	09:00:00	580	580	580	580	100
2024-05-07	15:34:06	0	0	0	0	0
2024-05-07	15:00:00	590	595	590	595	0
2024-05-07	14:24:58	575	575	575	575	0
2024-05-07	14:00:00	575	575	575	575	1,900
2024-05-07	13:30:02	575	575	575	575	0
2024-05-07	13:00:00	575	575	575	575	200
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	10:58:23	575	575	575	575	0
2024-05-07	10:20:34	590	590	590	590	0
2024-05-07	10:00:00	590	590	575	575	5,000
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:37:26	595	595	595	595	0
2024-05-06	15:00:00	600	600	595	595	2,600
2024-05-06	14:17:22	595	595	595	595	0
2024-05-06	14:00:00	595	595	595	595	100
2024-05-06	13:30:01	595	595	595	595	0
2024-05-06	13:00:00	595	595	595	595	1,000
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:22:29	585	585	585	585	0
2024-05-08	15:00:00	585	585	585	585	100
2024-05-08	14:25:49	585	585	585	585	0
2024-05-08	13:30:00	585	585	585	585	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	09:24:17	580	580	580	580	0
2024-05-08	09:00:00	580	580	580	580	100
2024-05-07	15:34:06	0	0	0	0	0
2024-05-07	15:00:00	590	595	590	595	0
2024-05-07	14:24:58	575	575	575	575	0
2024-05-07	13:30:02	575	575	575	575	0
2024-05-07	13:30:00	575	575	575	575	2,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:58:23	575	575	575	575	0
2024-05-07	10:30:00	580	580	575	575	5,000
2024-05-07	10:20:34	590	590	590	590	0
2024-05-07	09:00:00	590	590	590	590	0
2024-05-06	15:37:26	595	595	595	595	0
2024-05-06	15:00:00	600	600	595	595	2,600
2024-05-06	14:17:22	595	595	595	595	0
2024-05-06	13:30:01	595	595	595	595	0
2024-05-06	13:30:00	595	595	595	595	1,100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	09:50:50	600	600	600	600	0
2024-05-06	09:00:58	600	600	600	600	0
2024-05-06	09:00:00	600	600	600	600	100
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	580	585	580	585	300
2024-05-07	09:00:00	590	595	575	595	9,200
2024-05-06	09:00:00	600	600	595	595	3,900
2024-05-03	09:00:00	610	610	585	600	600
2024-05-02	09:00:00	590	610	590	590	3,500
2024-04-30	09:00:00	605	610	580	590	3,900
2024-04-29	09:00:00	585	590	585	585	600
2024-04-26	09:00:00	595	595	585	585	3,100
2024-04-25	09:00:00	600	605	590	600	1,900
2024-04-24	09:00:00	600	605	600	605	3,100
2024-04-23	09:00:00	595	615	580	605	1,900
2024-04-22	09:00:00	595	600	595	595	3,700
2024-04-19	09:00:00	600	600	595	595	500
2024-04-18	09:00:00	600	605	600	605	300
2024-04-17	09:00:00	600	610	600	605	11,700
2024-04-16	09:00:00	595	600	565	590	13,100
2024-04-05	09:00:00	565	605	565	605	15,100
2024-04-04	09:00:00	580	605	570	600	4,500
2024-04-03	09:00:00	580	605	580	595	39,700
2024-04-02	09:00:00	565	615	565	575	23,900
2024-04-01	09:00:00	585	585	570	570	28,200
2024-03-28	09:00:00	590	630	585	585	16,900
2024-03-27	09:00:00	615	690	560	590	483,900
2024-03-26	09:00:00	700	700	605	645	148,300
2024-03-25	09:00:00	620	620	600	600	3,300
2024-03-22	09:00:00	620	635	600	600	3,900
2024-03-21	09:00:00	610	620	610	620	43,800
2024-03-20	09:00:00	620	620	610	610	1,900
2024-03-19	09:00:00	605	635	605	615	5,600
2024-03-18	09:00:00	605	630	600	605	13,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	590	595	575	595	9,200
2024-05-06	09:00:00	600	600	595	595	3,900
2024-05-02	09:00:00	590	610	590	590	3,500
2024-04-30	09:00:00	605	610	580	590	3,900
2024-04-29	09:00:00	585	590	585	585	600
2024-04-26	09:00:00	595	595	585	585	3,100
2024-04-25	09:00:00	600	605	590	600	1,900
2024-04-24	09:00:00	600	605	600	605	3,100
2024-04-23	09:00:00	595	615	580	605	1,900
2024-04-22	09:00:00	595	600	595	595	3,700
2024-04-19	09:00:00	600	600	595	595	500
2024-04-18	09:00:00	600	605	600	605	300
2024-04-17	09:00:00	600	610	600	605	11,700
2024-04-16	09:00:00	595	600	565	590	13,100
2024-04-05	09:00:00	565	605	565	605	15,100
2024-04-04	09:00:00	580	605	570	600	4,500
2024-04-03	09:00:00	580	605	580	595	39,700
2024-04-02	09:00:00	565	615	565	575	23,900
2024-04-01	09:00:00	585	585	570	570	28,200
2024-03-28	09:00:00	590	630	585	585	16,900
2024-03-27	09:00:00	615	690	560	590	483,900
2024-03-26	09:00:00	700	700	605	645	148,300
2024-03-25	09:00:00	620	620	600	600	3,300
2024-03-22	09:00:00	620	635	600	600	3,900
2024-03-21	09:00:00	610	620	610	620	43,800
2024-03-20	09:00:00	620	620	610	610	1,900
2024-03-19	09:00:00	605	635	605	615	5,600
2024-03-18	09:00:00	605	630	600	605	13,800
2024-03-15	09:00:00	600	600	590	595	7,300
2024-03-14	09:00:00	580	580	575	580	5,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	600	600	575	585	13,400
2024-04-28	00:00:00	585	610	580	600	8,600
2024-04-21	00:00:00	595	615	580	585	13,700
2024-04-14	00:00:00	595	610	565	595	25,600
2024-04-07	00:00:00	605	605	605	605	0
2024-03-31	00:00:00	585	615	565	605	111,400
2024-03-24	00:00:00	620	700	560	585	652,400
2024-03-17	00:00:00	605	635	600	600	69,000
2024-03-10	00:00:00	605	605	575	595	20,700
2024-03-03	00:00:00	580	625	575	575	56,400
2024-02-25	00:00:00	610	650	540	620	26,700
2024-02-18	00:00:00	580	645	580	605	28,000
2024-02-11	00:00:00	600	660	570	630	50,800
2024-02-04	00:00:00	595	630	575	595	53,000
2024-01-28	00:00:00	645	650	575	595	110,100
2024-01-21	00:00:00	655	695	605	645	83,900
2024-01-14	00:00:00	625	695	605	615	26,800
2024-01-07	00:00:00	630	670	630	660	27,200
2023-12-31	00:00:00	670	670	615	670	11,200
2023-12-24	00:00:00	640	685	635	670	19,400
2023-12-17	00:00:00	680	695	640	640	86,200
2023-12-10	00:00:00	655	700	640	675	119,700
2023-12-03	00:00:00	675	690	650	690	70,800
2023-11-26	00:00:00	660	700	660	675	234,600
2023-11-19	00:00:00	670	675	625	655	144,400
2023-11-12	00:00:00	610	670	605	670	297,400
2023-11-05	00:00:00	560	615	560	610	56,100
2023-10-29	00:00:00	575	590	545	565	49,000
2023-10-22	00:00:00	575	595	540	575	84,800
2023-10-15	00:00:00	585	585	530	580	128,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	590	610	575	585	17,500
2024-03-31	00:00:00	585	615	565	590	155,200
2024-02-29	00:00:00	615	700	540	585	802,500
2024-01-31	00:00:00	645	660	570	615	255,100
2023-12-31	00:00:00	670	695	575	615	158,600
2023-11-30	00:00:00	680	700	635	670	316,300
2023-10-31	00:00:00	590	700	545	700	760,400
2023-09-30	00:00:00	645	670	530	575	671,400
2023-08-31	00:00:00	665	695	575	645	484,900
2023-07-31	00:00:00	680	690	615	625	355,900
2023-06-30	00:00:00	675	700	650	680	387,800
2023-05-31	00:00:00	670	700	600	670	294,500
2023-04-30	00:00:00	705	710	660	670	436,700
2023-03-31	00:00:00	700	805	690	730	130,300
2023-02-28	00:00:00	700	705	695	700	4,700
2023-01-31	00:00:00	795	795	790	790	36,200
2022-12-31	00:00:00	815	815	770	785	911,200
2022-11-30	00:00:00	965	990	780	815	1,370,600
2022-10-31	00:00:00	1,000	1,150	940	965	2,585,800
2022-09-30	00:00:00	1,165	1,180	915	1,005	10,264,400
2022-08-31	00:00:00	1,250	1,280	1,160	1,175	479,300
2022-07-31	00:00:00	1,265	1,285	1,200	1,245	553,600
2022-06-30	00:00:00	1,300	1,490	1,160	1,265	793,900
2022-05-31	00:00:00	1,410	1,500	1,300	1,300	648,200
2022-04-30	00:00:00	1,525	1,525	1,295	1,410	579,100
2022-03-31	00:00:00	1,560	1,690	1,500	1,525	1,031,100
2022-02-28	00:00:00	1,445	1,780	1,260	1,560	2,212,400
2022-01-31	00:00:00	1,540	1,660	1,415	1,460	1,254,900
2021-12-31	00:00:00	1,820	1,940	1,360	1,540	3,742,500
2021-11-30	00:00:00	2,510	2,540	1,620	1,800	12,742,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	590	610	575	585	17,500
2024-03-31	00:00:00	585	615	565	585	151,300
2024-02-29	00:00:00	615	700	540	585	802,500
2024-01-31	00:00:00	645	700	540	590	1,212,800
2023-12-31	00:00:00	670	700	540	585	1,216,200
2023-11-30	00:00:00	680	700	570	615	730,000
2023-10-31	00:00:00	590	700	545	615	1,235,300
2023-09-30	00:00:00	645	700	530	670	1,748,100
2023-08-31	00:00:00	665	700	530	700	1,916,700
2023-07-31	00:00:00	680	695	530	575	1,512,200
2023-06-30	00:00:00	675	700	575	645	1,228,600
2023-05-31	00:00:00	670	700	600	625	1,038,200
2023-04-30	00:00:00	705	710	600	680	1,119,000
2023-03-31	00:00:00	730	750	600	670	864,800
2023-02-28	00:00:00	700	805	660	670	928,800
2023-01-31	00:00:00	790	805	675	730	1,252,900
2022-10-31	00:00:00	1,000	1,150	770	785	4,867,600
2022-07-31	00:00:00	1,265	1,285	915	1,005	11,297,300
2022-04-30	00:00:00	1,525	1,525	1,160	1,265	2,021,200
2022-01-31	00:00:00	1,540	1,780	1,260	1,525	4,498,400
2021-10-31	00:00:00	2,390	2,540	1,360	1,540	59,534,400
2021-07-31	00:00:00	775	2,700	775	2,390	353,962,300
2021-04-30	00:00:00	540	910	494	780	224,323,000
2021-01-31	00:00:00	456	575	444	520	61,160,500

Dividends Amount

Date	Time	Amount
2021-05-11	09:00:00	30
2020-08-05	09:00:00	28
2019-06-12	09:00:00	7
2018-06-06	09:00:00	5
2017-05-29	09:00:00	5

Dividends Yields

Year	Distribution	Total Amount	Yields
2021	1	30	5.77 %
2020	1	28	5.38 %
2019	1	7	1.35 %
2018	1	5	0.96 %
2017	1	5	0.96 %

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