for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
TOPSPT Totalindo Eka Persada Tbk
PGASPT Perusahaan Gas Negara Tbk
LMSHPT Lionmesh Prima Tbk
BBSIPT Krom Bank Indonesia Tbk
PUREPT Trinitan Metals and Minerals Tbk

Most Viewed

Stock CodeCompany Name
ASIIPT Astra International Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
BBCAPT Bank Central Asia Tbk
BBRIPT Bank Rakyat Indonesia (Persero) Tbk
ARTOPT Bank Jago Tbk


IBOS - PT Indo Boga Sukses Tbk

Sector : Consumer Cyclical      Industry : Restaurants

PT Indo Boga Sukses Tbk owns and operates European themed D'Monaco restaurant in Indonesia. Its D'Monaco restaurant offers wedding reception, birthday celebration, anniversary, pre-wedding photoshoot, bridal shower, board and corporate meeting, arisan, fashion show, fine dining, and other social events. The company also operates Sofia residence, which offers residences with European taste; and owns and operates Insom lounges. In addition, it is involved in the fish processing business; operation of Legal Resto, a café that offers food and drinks with live music entertainment; and exporting activities. The company was founded in 2019 and is headquartered in Sleman, Indonesia. PT Indo Boga Sukses Tbk operates as a subsidiary of PT Goldman Investindo Sedaya.
Stock CodeCompany Name
MAPBPT. Map Boga Adiperkasa Tbk
PZZAPT Sarimelati Kencana Tbk
KDTNPT Puri Sentul Permai Tbk
LUCYPT Lima Dua Lima Tiga Tbk
DUCKPT Jaya Bersama Indo Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
IBOSPT Indo Boga Sukses Tbk (IBOS.JK)2024-02-1914,008Pe Ratio1181000000
IBOSPT Indo Boga Sukses Tbk (IBOS.JK)2024-02-20102Enterprises Value E B I T D A Ratio2117000000
IBOSPT Indo Boga Sukses Tbk (IBOS.JK)2024-02-1940,001Market Cap31,443,776,325,691000000
IBOSPT Indo Boga Sukses Tbk (IBOS.JK)2024-02-1940,002Enterprise Value41,465,042,542,913000000
IBOSPT Indo Boga Sukses Tbk (IBOS.JK)2024-02-1914,010Ps Ratio518000000
IBOSPT Indo Boga Sukses Tbk (IBOS.JK)2024-02-1914,012Pb Ratio64000000
IBOSPT Indo Boga Sukses Tbk (IBOS.JK)2024-02-20101Enterprises Value Revenue Ratio718000000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T012,551,131,75712,551,131,75713,379,773,7417,282,002,1908,773,134,456
20091Net Income06,686,987,8496,686,987,8497,059,595,3094,029,638,7385,711,027,676
29004Basic E P S010111
20190E B I T D A012,551,131,75712,551,131,75713,379,773,74116,377,923,80315,705,542,398
20046Gross Profit032,812,598,96032,812,598,96034,669,423,11325,004,917,75023,947,262,747
29009Diluted E P S010111
20136Pretax Income09,895,053,1549,895,053,15410,608,149,2216,305,961,5518,213,046,187
20145Tax Provision02,978,869,1872,978,869,1873,432,795,6752,195,106,3002,502,018,511
20100Total Revenue080,514,396,90580,514,396,90578,494,559,55162,317,450,70553,309,721,604
20164Total Expenses066,136,914,99266,136,914,99262,143,176,49955,334,633,51944,628,859,615
20013Cost Of Revenue045,225,661,13245,225,661,13243,825,136,43837,312,532,95529,362,458,857
20177Interest Income0340,372,543340,372,543282,684,7051,598,0852,121,907
20057Interest Expense02,656,078,6032,656,078,6032,771,624,520976,040,639560,088,269
20109Operating Income011,901,345,10011,901,345,10016,351,383,0526,982,817,1868,680,861,989
20316Normalized Income06,686,987,8496,686,987,8497,059,595,3094,030,735,0145,711,027,676
20108Operating Expense020,911,253,86020,911,253,86018,318,040,06118,022,100,56415,266,400,758
20112Operating Revenue080,514,396,90580,514,396,90578,494,559,55162,317,450,70553,309,721,604
20087Minority Interests0-229,196,118-229,196,118-115,758,237-81,216,5130
20418Tax Rate For Calcs000000
20095Net Interest Income0-2,315,706,060-2,315,706,060-2,551,906,531-984,255,231-557,966,362
20416Total Unusual Items0000-1,681,6640
29010Basic Average Shares06,772,787,51007,530,383,3418,036,800,0008,036,800,000
20287Rent And Landing Fees075,289,64675,289,646111,718,905103,244,047496,428,571
29011Diluted Average Shares08,039,801,74007,530,383,3418,036,800,0008,036,800,000
20420Normalized E B I T D A012,551,131,75712,551,131,75713,379,773,74116,379,605,46715,705,542,398
20315Reconciled Depreciation011,057,271,192011,135,906,1649,095,921,6136,932,407,942
20312Other Operating Expenses0551,114,213551,114,213291,577,721731,824,374570,708,136
20368Total Other Finance Cost00062,966,7169,812,6770
20440Rent Expense Supplemental075,289,64675,289,646111,718,905103,244,047496,428,571
20314Reconciled Cost Of Revenue045,225,661,13245,225,661,13243,825,136,43837,312,532,95529,362,458,857
20419Tax Effect Of Unusual Items0000-585,3880
20018Depreciation Income Statement011,057,271,192011,135,906,1649,095,921,6136,932,407,942
20075Interest Income Non Operating0340,372,543340,372,543282,684,7051,598,0852,121,907
20158Selling And Marketing Expense0141,163,519141,163,519120,995,701175,148,19984,749,332
20064Interest Expense Non Operating02,656,078,6032,656,078,6032,771,624,520976,040,639560,088,269
20093Net Income Common Stockholders06,686,987,8496,686,987,8497,059,595,3094,029,638,7385,711,027,676
20094Net Income Continuous Operations06,916,183,9676,916,183,9677,175,353,5464,110,855,2515,711,027,676
20045General And Administrative Expense016,090,315,95016,090,315,95017,060,852,9663,577,892,9163,396,040,879
20159Selling General And Administration016,231,479,46916,231,479,46917,181,848,6673,753,041,1153,480,790,211
20435Total Operating Income As Reported012,210,759,21412,210,759,21412,594,840,4987,290,216,7828,771,012,549
20412Other Non Operating Income Expenses0309,414,115309,414,115427,526,344215,756,68590,150,560
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders06,686,987,8496,686,987,8497,059,595,3094,029,638,7385,711,027,676
20417Total Unusual Items Excluding Goodwill0000-1,681,6640
20077Net Non Operating Interest Income Expense0-2,315,706,060-2,315,706,060-2,551,906,531-984,255,231-557,966,362
20346Net Income Including Noncontrolling Interests06,916,183,9676,916,183,9677,175,353,5464,110,855,2515,711,027,676
20019Depreciation And Amortization In Income Statement011,057,271,192011,135,906,1649,095,921,6136,932,407,942
20309Net Income From Continuing And Discontinued Operation06,686,987,8496,686,987,8497,059,595,3094,029,638,7385,711,027,676
20331Net Income From Continuing Operation Net Minority Interest06,686,987,8496,686,987,8497,059,595,3094,029,638,7385,711,027,676

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T012,551,131,75712,551,131,75713,379,773,7417,282,002,1908,773,134,456
20091Net Income06,686,987,8496,686,987,8497,059,595,3094,029,638,7385,711,027,676
29004Basic E P S010111
20190E B I T D A012,551,131,75712,551,131,75713,379,773,74116,377,923,80315,705,542,398
20046Gross Profit032,812,598,96032,812,598,96034,669,423,11325,004,917,75023,947,262,747
29009Diluted E P S010111
20136Pretax Income09,895,053,1549,895,053,15410,608,149,2216,305,961,5518,213,046,187
20145Tax Provision02,978,869,1872,978,869,1873,432,795,6752,195,106,3002,502,018,511
20100Total Revenue080,514,396,90580,514,396,90578,494,559,55162,317,450,70553,309,721,604
20164Total Expenses066,136,914,99266,136,914,99262,143,176,49955,334,633,51944,628,859,615
20013Cost Of Revenue045,225,661,13245,225,661,13243,825,136,43837,312,532,95529,362,458,857
20177Interest Income0340,372,543340,372,543282,684,7051,598,0852,121,907
20057Interest Expense02,656,078,6032,656,078,6032,771,624,520976,040,639560,088,269
20109Operating Income011,901,345,10011,901,345,10016,351,383,0526,982,817,1868,680,861,989
20316Normalized Income06,686,987,8496,686,987,8497,059,595,3094,030,735,0145,711,027,676
20108Operating Expense020,911,253,86020,911,253,86018,318,040,06118,022,100,56415,266,400,758
20112Operating Revenue080,514,396,90580,514,396,90578,494,559,55162,317,450,70553,309,721,604
20087Minority Interests0-229,196,118-229,196,118-115,758,237-81,216,5130
20418Tax Rate For Calcs000000
20095Net Interest Income0-2,315,706,060-2,315,706,060-2,551,906,531-984,255,231-557,966,362
20416Total Unusual Items0000-1,681,6640
29010Basic Average Shares06,772,787,51007,530,383,3418,036,800,0008,036,800,000
20287Rent And Landing Fees075,289,64675,289,646111,718,905103,244,047496,428,571
29011Diluted Average Shares08,039,801,74007,530,383,3418,036,800,0008,036,800,000
20420Normalized E B I T D A012,551,131,75712,551,131,75713,379,773,74116,379,605,46715,705,542,398
20315Reconciled Depreciation011,057,271,192011,135,906,1649,095,921,6136,932,407,942
20312Other Operating Expenses0551,114,213551,114,213291,577,721731,824,374570,708,136
20368Total Other Finance Cost00062,966,7169,812,6770
20440Rent Expense Supplemental075,289,64675,289,646111,718,905103,244,047496,428,571
20314Reconciled Cost Of Revenue045,225,661,13245,225,661,13243,825,136,43837,312,532,95529,362,458,857
20419Tax Effect Of Unusual Items0000-585,3880
20018Depreciation Income Statement011,057,271,192011,135,906,1649,095,921,6136,932,407,942
20075Interest Income Non Operating0340,372,543340,372,543282,684,7051,598,0852,121,907
20158Selling And Marketing Expense0141,163,519141,163,519120,995,701175,148,19984,749,332
20064Interest Expense Non Operating02,656,078,6032,656,078,6032,771,624,520976,040,639560,088,269
20093Net Income Common Stockholders06,686,987,8496,686,987,8497,059,595,3094,029,638,7385,711,027,676
20094Net Income Continuous Operations06,916,183,9676,916,183,9677,175,353,5464,110,855,2515,711,027,676
20045General And Administrative Expense016,090,315,95016,090,315,95017,060,852,9663,577,892,9163,396,040,879
20159Selling General And Administration016,231,479,46916,231,479,46917,181,848,6673,753,041,1153,480,790,211
20435Total Operating Income As Reported012,210,759,21412,210,759,21412,594,840,4987,290,216,7828,771,012,549
20412Other Non Operating Income Expenses0309,414,115309,414,115427,526,344215,756,68590,150,560
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders06,686,987,8496,686,987,8497,059,595,3094,029,638,7385,711,027,676
20417Total Unusual Items Excluding Goodwill0000-1,681,6640
20077Net Non Operating Interest Income Expense0-2,315,706,060-2,315,706,060-2,551,906,531-984,255,231-557,966,362
20346Net Income Including Noncontrolling Interests06,916,183,9676,916,183,9677,175,353,5464,110,855,2515,711,027,676
20019Depreciation And Amortization In Income Statement011,057,271,192011,135,906,1649,095,921,6136,932,407,942
20309Net Income From Continuing And Discontinued Operation06,686,987,8496,686,987,8497,059,595,3094,029,638,7385,711,027,676
20331Net Income From Continuing Operation Net Minority Interest06,686,987,8496,686,987,8497,059,595,3094,029,638,7385,711,027,676

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt0018,316,915,149014,815,555,261720,842,818
23165Payables0017,023,025,20918,215,749,88311,436,257,0997,096,431,497
23139Net P P E00290,725,819,893270,260,301,514179,029,347,231187,048,928,637
23351Properties000000
23386Total Debt0022,310,747,42220,951,602,64820,835,543,5245,910,913,072
23100Gross P P E00332,444,116,364301,746,872,396199,388,511,949198,407,301,412
23038Common Stock00200,995,044,750200,920,431,950160,736,000,000160,736,000,000
23045Current Debt002,360,123,281490,978,507331,604,709220,652,484
23532Share Issued008,039,801,7408,036,809,3328,036,800,0008,036,800,000
23220Total Assets00375,751,366,303368,303,424,177202,565,172,947207,023,205,845
23027Capital Stock00200,995,044,750200,920,431,950160,736,000,000160,736,000,000
23382Other Payable00-15,172,795299,491,426299,491,4260
23028Cash Financial001,044,530,20023,920,965,4793,324,027,4173,547,724,672
23123Long Term Debt0017,001,322,06817,001,322,06817,807,977,9694,047,915,006
23179Prepaid Assets0045,949,482,94146,005,641,5951,585,745,7361,249,776,977
23385Working Capital0059,007,379,79271,598,622,3934,198,079,0679,274,067,709
23000Accounts Payable001,975,155,0812,577,096,4492,230,096,0281,413,990,215
23245Invested Capital00352,997,564,701343,653,958,396184,734,233,773161,245,759,531
23132Minority Interest001,232,630,6421,003,434,523887,625,47727,625,650,522
23204Retained Earnings0021,711,682,60414,795,498,6367,735,903,327-1,858,167,120
23217Total Tax Payable0015,063,042,92315,339,162,0088,906,669,6455,682,441,282
23001Accounts Receivable003,048,290,4052,376,547,2881,208,839,4135,588,369,122
23280Common Stock Equity00333,636,119,352326,161,657,821166,594,651,095156,977,192,041
23403Net Tangible Assets00333,636,119,352326,161,657,821166,594,651,095156,977,192,041
23215Stockholders Equity00333,636,119,352326,161,657,821166,594,651,095156,977,192,041
23383Tangible Book Value00333,636,119,352326,161,657,821166,594,651,095156,977,192,041
23374Total Capitalization00350,637,441,420343,162,979,889184,402,629,064161,025,107,047
23312Land And Improvements0075,246,120,20475,246,120,20474,614,651,40974,614,651,409
23393Ordinary Shares Number008,039,801,7408,036,809,3328,036,800,0008,036,800,000
23008Accumulated Depreciation00-41,718,296,471-31,486,570,882-20,359,164,718-11,358,372,775
23282Construction In Progress00132,623,442,052102,823,442,0522,296,550,40030,630,151,850
23380Capital Lease Obligations002,949,302,0733,459,302,0732,695,960,8461,642,345,582
23030Cash And Cash Equivalents001,044,530,20023,920,965,4793,324,027,4173,547,724,672
23262Gross Accounts Receivable003,048,290,4052,376,547,2881,208,839,4135,588,369,122
23012Additional Paid In Capital00110,906,843,718110,444,244,358-1,864,676,932-1,864,676,932
23275Buildings And Improvements0078,182,766,47379,305,496,60578,105,496,60574,826,607,333
23319Machinery Furniture Equipment0046,391,787,63544,371,813,53544,371,813,53518,335,890,820
23048Current Capital Lease Obligation00527,188,298527,188,298548,644,140330,916,388
23127Long Term Capital Lease Obligation002,422,113,7752,932,113,7752,147,316,7061,311,429,194
23261Total Equity Gross Minority Interest00334,868,749,994327,165,092,344167,482,276,572184,602,842,563
23259Total Liabilities Net Minority Interest0040,882,616,30941,138,331,83335,082,896,37522,420,363,282
23046Current Debt And Capital Lease Obligation002,887,311,5791,018,166,805880,248,849551,568,872
23266Allowance For Doubtful Accounts Receivable000000
23124Long Term Debt And Capital Lease Obligation0019,423,435,84319,933,435,84319,955,294,6755,359,344,200
23344Non Current Pension And Other Postretirement Benefit Plans00247,350,959227,659,603341,326,123207,968,250

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-06-302022-12-312021-12-312020-12-31
23531Net Debt0018,316,915,14912,275,419,885014,815,555,261720,842,818
23165Payables0017,023,025,20918,731,989,05018,215,749,88311,436,257,0997,096,431,497
23139Net P P E00290,725,819,893272,190,683,244270,260,301,514179,029,347,231187,048,928,637
23351Properties0000000
23386Total Debt0022,310,747,42220,441,602,64820,951,602,64820,835,543,5245,910,913,072
23100Gross P P E00332,444,116,364309,052,222,396301,746,872,396199,388,511,949198,407,301,412
23038Common Stock00200,995,044,750200,947,453,625200,920,431,950160,736,000,000160,736,000,000
23045Current Debt002,360,123,281490,978,507490,978,507331,604,709220,652,484
23532Share Issued008,039,801,7408,036,809,3328,036,809,3328,036,800,0008,036,800,000
23220Total Assets00375,751,366,303372,466,157,415368,303,424,177202,565,172,947207,023,205,845
23027Capital Stock00200,995,044,750200,947,453,625200,920,431,950160,736,000,000160,736,000,000
23382Other Payable00-15,172,79547,127,958299,491,426299,491,4260
23028Cash Financial001,044,530,2005,216,880,69023,920,965,4793,324,027,4173,547,724,672
23123Long Term Debt0017,001,322,06817,001,322,06817,001,322,06817,807,977,9694,047,915,006
23179Prepaid Assets0045,949,482,94146,452,436,96346,005,641,5951,585,745,7361,249,776,977
23385Working Capital0059,007,379,79272,457,070,27571,598,622,3934,198,079,0679,274,067,709
23000Accounts Payable001,975,155,0811,822,644,1032,577,096,4492,230,096,0281,413,990,215
23245Invested Capital00352,997,564,701348,090,255,634343,653,958,396184,734,233,773161,245,759,531
23132Minority Interest001,232,630,6421,073,271,2211,003,434,523887,625,47727,625,650,522
23204Retained Earnings0021,711,682,60419,037,239,81414,795,498,6367,735,903,327-1,858,167,120
23217Total Tax Payable0015,063,042,92316,862,216,98915,339,162,0088,906,669,6455,682,441,282
23001Accounts Receivable003,048,290,4052,092,280,0522,376,547,2881,208,839,4135,588,369,122
23280Common Stock Equity00333,636,119,352330,597,955,059326,161,657,821166,594,651,095156,977,192,041
23403Net Tangible Assets00333,636,119,352330,597,955,059326,161,657,821166,594,651,095156,977,192,041
23215Stockholders Equity00333,636,119,352330,597,955,059326,161,657,821166,594,651,095156,977,192,041
23383Tangible Book Value00333,636,119,352330,597,955,059326,161,657,821166,594,651,095156,977,192,041
23374Total Capitalization00350,637,441,420347,599,277,127343,162,979,889184,402,629,064161,025,107,047
23312Land And Improvements0075,246,120,20475,246,120,20475,246,120,20474,614,651,40974,614,651,409
23393Ordinary Shares Number008,039,801,7408,036,809,3328,036,809,3328,036,800,0008,036,800,000
23008Accumulated Depreciation00-41,718,296,471-36,861,539,152-31,486,570,882-20,359,164,718-11,358,372,775
23282Construction In Progress00132,623,442,05253,133,106,862102,823,442,0522,296,550,40030,630,151,850
23380Capital Lease Obligations002,949,302,0732,949,302,0733,459,302,0732,695,960,8461,642,345,582
23030Cash And Cash Equivalents001,044,530,2005,216,880,69023,920,965,4793,324,027,4173,547,724,672
23262Gross Accounts Receivable003,048,290,4052,092,280,0522,376,547,2881,208,839,4135,588,369,122
23012Additional Paid In Capital00110,906,843,718110,611,778,743110,444,244,358-1,864,676,932-1,864,676,932
23275Buildings And Improvements0078,182,766,473112,711,150,02279,305,496,60578,105,496,60574,826,607,333
23319Machinery Furniture Equipment0046,391,787,63567,961,845,30844,371,813,53544,371,813,53518,335,890,820
23048Current Capital Lease Obligation00527,188,298527,188,298527,188,298548,644,140330,916,388
23127Long Term Capital Lease Obligation002,422,113,7752,422,113,7752,932,113,7752,147,316,7061,311,429,194
23261Total Equity Gross Minority Interest00334,868,749,994331,671,226,281327,165,092,344167,482,276,572184,602,842,563
23259Total Liabilities Net Minority Interest0040,882,616,30940,794,931,13441,138,331,83335,082,896,37522,420,363,282
23046Current Debt And Capital Lease Obligation002,887,311,5791,018,166,8051,018,166,805880,248,849551,568,872
23266Allowance For Doubtful Accounts Receivable0000000
23124Long Term Debt And Capital Lease Obligation0019,423,435,84319,423,435,84319,933,435,84319,955,294,6755,359,344,200
23344Non Current Pension And Other Postretirement Benefit Plans00247,350,959227,659,603227,659,603341,326,123207,968,250

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26185Free Cash Flow0-18,634,706,707-18,634,706,707-116,752,540,13017,565,659,418-4,421,455,887
26027Changes In Cash0-22,876,435,279-22,876,435,27920,592,717,471-223,697,255-1,740,312,984
26182Issuance Of Debt0004,962,835,45026,176,005,4546,254,925,328
26123Sale Of Business0000700,000,0000
26016End Cash Position01,044,530,2001,044,530,20023,920,965,4793,324,027,4173,547,724,672
26112Purchase Of P P E000-100,526,891,652-8,370,000-10,309,404,680
26183Repayment Of Debt000-89,262,961-23,200,736,706-1,237,635,280
26125Sale Of Investment000000
26005Capital Expenditure0-107,099,329,0290-100,526,891,652-8,370,000-10,309,404,680
26012Financing Cash Flow0-3,601,460,395-3,601,460,395138,545,257,6012,744,625,1274,756,142,903
26013Investing Cash Flow0-640,268,177-640,268,177-101,726,891,652-20,542,351,800-12,384,404,680
26115Purchase Of Business0000-21,233,981,8000
26098Common Stock Issuance0537,212,160537,212,160152,490,243,20000
26110Purchase Of Investment000000
26015Beginning Cash Position023,920,965,47923,920,965,4793,324,027,4173,547,724,6725,288,037,656
26223Classesof Cash Payments0-64,937,495,209-64,937,495,209-90,900,440,013-48,621,501,578-41,948,534,024
26099Long Term Debt Issuance0004,962,835,45026,176,005,4546,254,925,328
26090Long Term Debt Payments000-89,262,961-23,200,736,706-1,237,635,280
26181Issuance Of Capital Stock0537,212,160537,212,160152,490,243,20000
26071Net Common Stock Issuance0537,212,160537,212,160152,490,243,20000
26073Net Long Term Debt Issuance000-89,262,9612,975,268,7485,017,290,048
26164Net Other Financing Charges0-3,611,484,257-3,611,484,257-13,847,662,008-142,727,233-22,034,949
26165Net Other Investing Changes00000-2,075,000,000
26119Net P P E Purchase And Sale000-100,526,891,652-8,370,000-10,309,404,680
26072Net Issuance Payments Of Debt000-89,262,9612,975,268,7485,017,290,048
26226Paymentson Behalfof Employees0-5,379,723,922-5,379,723,922-6,382,255,738-6,039,259,028-3,094,822,432
26116Net Business Purchase And Sale0000-20,533,981,8000
26118Net Investment Purchase And Sale000000
26304Other Cash Adjustment Outside Changein Cash0004,220,59100
26220Cash Flowsfromusedin Operating Activities Direct0-18,634,706,707-18,634,706,707-16,225,648,47817,574,029,4185,887,948,793
26221Classesof Cash Receiptsfrom Operating Activities048,037,552,36248,037,552,36276,409,555,39566,859,115,70648,286,457,803

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26185Free Cash Flow0-18,634,706,707-18,634,706,707-116,752,540,13017,565,659,418-4,421,455,887
26027Changes In Cash0-22,876,435,279-22,876,435,27920,592,717,471-223,697,255-1,740,312,984
26182Issuance Of Debt0004,962,835,45026,176,005,4546,254,925,328
26123Sale Of Business0000700,000,0000
26016End Cash Position01,044,530,2001,044,530,20023,920,965,4793,324,027,4173,547,724,672
26112Purchase Of P P E000-100,526,891,652-8,370,000-10,309,404,680
26183Repayment Of Debt000-89,262,961-23,200,736,706-1,237,635,280
26125Sale Of Investment000000
26005Capital Expenditure0-107,099,329,0290-100,526,891,652-8,370,000-10,309,404,680
26012Financing Cash Flow0-3,601,460,395-3,601,460,395138,545,257,6012,744,625,1274,756,142,903
26013Investing Cash Flow0-640,268,177-640,268,177-101,726,891,652-20,542,351,800-12,384,404,680
26115Purchase Of Business0000-21,233,981,8000
26098Common Stock Issuance0537,212,160537,212,160152,490,243,20000
26110Purchase Of Investment000000
26015Beginning Cash Position023,920,965,47923,920,965,4793,324,027,4173,547,724,6725,288,037,656
26223Classesof Cash Payments0-64,937,495,209-64,937,495,209-90,900,440,013-48,621,501,578-41,948,534,024
26099Long Term Debt Issuance0004,962,835,45026,176,005,4546,254,925,328
26090Long Term Debt Payments000-89,262,961-23,200,736,706-1,237,635,280
26181Issuance Of Capital Stock0537,212,160537,212,160152,490,243,20000
26071Net Common Stock Issuance0537,212,160537,212,160152,490,243,20000
26073Net Long Term Debt Issuance000-89,262,9612,975,268,7485,017,290,048
26164Net Other Financing Charges0-3,611,484,257-3,611,484,257-13,847,662,008-142,727,233-22,034,949
26165Net Other Investing Changes00000-2,075,000,000
26119Net P P E Purchase And Sale000-100,526,891,652-8,370,000-10,309,404,680
26072Net Issuance Payments Of Debt000-89,262,9612,975,268,7485,017,290,048
26226Paymentson Behalfof Employees0-5,379,723,922-5,379,723,922-6,382,255,738-6,039,259,028-3,094,822,432
26116Net Business Purchase And Sale0000-20,533,981,8000
26118Net Investment Purchase And Sale000000
26304Other Cash Adjustment Outside Changein Cash0004,220,59100
26220Cash Flowsfromusedin Operating Activities Direct0-18,634,706,707-18,634,706,707-16,225,648,47817,574,029,4185,887,948,793
26221Classesof Cash Receiptsfrom Operating Activities048,037,552,36248,037,552,36276,409,555,39566,859,115,70648,286,457,803

Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
IBOSPT Indo Boga Sukses Tbk2024-04-15At close: 04:14PM WIB720720725775720.00 - 775.00720775210.00 - 1,000.002101,000131,9003,748,8286,235,000,000,00005002N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-04-12At close: 04:14PM WIB720720725775720.00 - 775.00720775210.00 - 1,000.002101,000131,9003,679,4056,234,000,000,00005201N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-04-11At close: 04:14PM WIB720720725775720.00 - 775.00720775210.00 - 1,000.002101,000131,9003,617,3816,234,000,000,00005201N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-04-10At close: 04:14PM WIB720720725775720.00 - 775.00720775210.00 - 1,000.002101,000131,9003,579,8556,234,000,000,00005201N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-04-05At close: 04:14PM WIB720720790715720.00 - 775.00720775210.00 - 1,000.002101,000131,9003,683,3016,234,000,000,00005201N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-04-04At close: 04:00PM WIB715715720690715.00 - 720.00715720210.00 - 1,000.002101,00082,0003,742,3755,792,000,000,00004831N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-04-03At close: 04:01PM WIB710715720640715.00 - 715.00715715210.00 - 1,000.002101,00053,8003,917,0915,751,000,000,00004801N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-04-02At close: 04:00PM WIB705705710710705.00 - 710.00705710210.00 - 1,000.002101,000223,5003,983,5345,711,000,000,00004771N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-04-01At close: 04:00PM WIB700700705630700.00 - 705.00700705210.00 - 1,000.002101,000388,9004,215,9705,671,000,000,00004731N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-03-29At close: 04:05PM WIB710705700705700.00 - 705.00700705210.00 - 1,000.002101,000232,2004,215,9705,631,000,000,00004701N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-03-28At close: 04:05PM WIB710705700705700.00 - 705.00700705210.00 - 1,000.002101,000232,2004,212,8985,631,000,000,00004701N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-03-27At close: 04:14PM WIB70563500635.00 - 710.00635710210.00 - 1,000.002101,0001,020,6004,328,2175,710,000,000,00004642N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-03-26At close: 04:00PM WIB78070500705.00 - 705.00705705204.00 - 1,000.002041,0009,9004,333,0815,670,000,000,00004612N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-03-25At close: 04:03PM WIB86580000780.00 - 800.00780800198.00 - 1,000.001981,000168,5004,409,1006,273,000,000,00005102N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-03-22At close: 04:00PM WIB850855845865765.00 - 880.00765880178.00 - 1,000.001781,0005,693,5004,386,4326,956,000,000,00005652N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-03-21At close: 04:14PM WIB9400000.0000 - 0.000000004,345,7960002N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-03-14As of 02:00PM WIB. Market open.855855870875770.00 - 905.00770905172.00 - 975.0017297510,435,3003,628,0607,277,000,000,00005882N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-03-13At close: 04:00PM WIB920920850855830.00 - 920.00830920172.00 - 975.001729756,828,2003,506,4176,875,000,000,00005482N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-03-11At close: 04:14PM WIB920000920.00 - 920.00920920172.00 - 975.0017297503,387,0487,397,000,000,00005902N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-03-08At close: 04:14PM WIB920000920.00 - 920.00920920172.00 - 975.0017297503,387,6347,397,000,000,00005902N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-03-05At close: 04:14PM WIB920000920.00 - 920.00920920172.00 - 975.0017297503,389,1817,397,000,000,00005902N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-03-04At close: 04:14PM WIB900905920950895.00 - 975.00895975172.00 - 975.0017297519,824,9003,048,1437,397,000,000,00006012N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-03-01At close: 04:12PM WIB850850895905830.00 - 900.00830900172.00 - 905.001729057,231,7002,924,3177,236,000,000,00005882N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-02-28At close: 04:03PM WIB840835805815805.00 - 845.00805845165.00 - 905.001659057,024,8002,656,5206,472,000,000,00005332N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-02-27At close: 04:01PM WIB850860835850800.00 - 890.00800890159.00 - 905.001599056,551,3002,585,9666,753,000,000,00005681N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-02-26At close: 04:04PM WIB870870850865850.00 - 905.00850905159.00 - 905.001599055,625,6002,493,7156,834,000,000,00005741N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk2024-02-23At close: 04:14PM WIB795800865870800.00 - 870.00800870159.00 - 870.001598702,773,2002,450,3966,995,000,000,00005762N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk (IBOS.JK)2024-02-22At close: 04:14PM WIB725720785795710.00 - 795.00710795159.00 - 800.001598003,750,5002,388,4206,392,000,000,00005232N/AN/A (N/A)00N/A0
IBOSPT Indo Boga Sukses Tbk (IBOS.JK)2024-02-21At close: 04:00PM WIB730795715725700.00 - 795.00700795159.00 - 800.001598001,543,1002,362,6275,829,000,000,00004742N/AN/A (N/A)00N/A0

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet 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)
IBOSPT Indo Boga Sukses Tbk2024-04-156,240,000,000,0006,250,000,000,000510007419742460001,0002107814593,680,0002378,050,000,00001,920,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0002245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-04-126,240,000,000,0006,250,000,000,000510007419742460001,0002107814593,620,0002378,040,000,00001,920,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0001245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-04-116,240,000,000,0006,250,000,000,000510007419742460001,0002107814593,580,0002378,040,000,00001,920,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0001245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-04-106,240,000,000,0006,250,000,000,000510007419742460001,0002107814593,580,0002378,040,000,00001,920,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0001245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-04-055,790,000,000,0005,810,000,000,000467006717692290001,00007654533,740,0002,380,0008,040,000,00001,920,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0001245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-04-045,710,000,000,0005,730,000,000,000467006717682250001,00007594513,920,0003,040,0008,040,000,00001,920,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0001245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-04-035,710,000,000,0005,730,000,000,000467006717682250001,00007534493,980,0003,640,0008,040,000,00001,920,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0001245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-04-025,670,000,000,0005,690,000,000,000464006717672240001,00007474474,220,0004,440,0008,040,000,00001,920,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0001245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-04-015,630,000,000,0005,650,000,000,000461006717672220001,00007474474,220,0004,440,0008,040,000,00001,920,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0001245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-03-295,630,000,000,0005,650,000,000,000461006717672220001,0002107414464,210,0005,580,0008,040,000,00001,920,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0001245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-03-285,710,000,000,0005,730,000,000,000467006717682250001,00007354444,330,0006,160,0008,040,000,00001,920,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0001245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-03-276,840,000,000,0006,850,000,000,000559008121812700001,00007264414,330,0006,840,0008,040,000,00001,920,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0002245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-03-266,840,000,000,0006,850,000,000,000559008121812700001,00007174394,410,0006,840,0008,040,000,00001,920,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0002245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-03-256,840,000,000,0006,850,000,000,000559008121812700001,0001987174394,410,0006,840,0008,040,000,00001,920,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0002245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-03-226,840,000,000,0006,850,000,000,000559008121812700001,00006974344,350,0005,470,0008,040,000,00001,920,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0002245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-03-217,560,000,000,0007,570,000,000,000618008923902980001,0001786974344,350,0005,470,0008,040,000,00001,920,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0002245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-03-146,870,000,000,0006,890,000,000,0005630081218127100097506264173,510,0005,200,0008,040,000,00001,920,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0002245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-03-137,400,000,000,0007,410,000,000,0006050087228829200097506264173,450,0005,200,0008,040,000,00001,920,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0002245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-03-117,400,000,000,0007,410,000,000,000605008722882920009751726154143,330,0005,240,0008,040,000,00001,920,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0002245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-03-087,400,000,000,0007,410,000,000,000605008722882920009751726044123,390,0005,520,0008,040,000,00001,920,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0002245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-03-057,240,000,000,0007,250,000,000,0005920086228628500090505634013,050,0004,550,0008,040,000,00001,920,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0002245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-03-047,240,000,000,0007,250,000,000,000592008622862850009101725634013,050,0004,550,0008,040,000,00001,910,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0002245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-03-016,830,000,000,0006,850,000,000,0005590081218127000090505453952,770,0003,890,0008,040,000,00001,910,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0002245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-02-286,750,000,000,0006,770,000,000,0005530080208026600090505373932,660,0003,400,0008,040,000,00001,910,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0002245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-02-276,830,000,000,0006,850,000,000,0005590081218127000087005183872,490,0003,050,0008,040,000,00001,910,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0001245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk2024-02-266,990,000,000,0007,010,000,000,0005720083218327600087005183872,490,0003,050,0008,040,000,00001,910,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0001245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk (IBOS.JK)2024-02-236,390,000,000,0006,410,000,000,00052300761976000080005013822,390,0002,970,0008,040,000,00001,910,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0002245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk (IBOS.JK)2024-02-225,830,000,000,0005,840,000,000,000477006918692300008001595013822,390,0002,970,0008,040,000,00001,910,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0002245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000
IBOSPT Indo Boga Sukses Tbk (IBOS.JK)2024-02-215,870,000,000,0005,880,000,000,000480006918702320008001594943802,360,0003,390,0008,040,000,00001,910,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20239122284,600,000,0001117024,410,000,0007,890,000,0002245,220,000,000120,440,000,000644126,480,000,000-58,840,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000
2024-03-0515:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000
2024-03-0513:30:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000
2024-03-0509:00:0000000
2024-03-0415:45:00930960925950160,800
2024-03-0415:30:0092595592592510,600

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:00:0000000
2024-03-0415:30:00925960925950171,400
2024-03-0415:20:189509509509500
2024-03-0415:00:0093096092592577,700
2024-03-0414:30:0094597092592563,100
2024-03-0414:28:489359359359350
2024-03-0414:00:0097597593093060,700
2024-03-0413:34:249709709709700
2024-03-0413:30:0096097595597512,800
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:58:109609609609600
2024-03-0411:49:469409409409400
2024-03-0411:30:0094097094096016,000
2024-03-0411:05:109709709709700
2024-03-0411:00:009709759359404,273,700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:00:0000000
2024-03-0509:00:0000000
2024-03-0415:20:189509509509500
2024-03-0415:00:00930960925950248,300
2024-03-0414:28:489359359359350
2024-03-0414:00:00975975925925123,800
2024-03-0413:34:249709709709700
2024-03-0413:00:0096097595597511,100
2024-03-0412:00:0000000
2024-03-0411:58:109609609609600
2024-03-0411:49:469409409409400
2024-03-0411:05:109709709709700
2024-03-0411:00:009709759359604,289,700
2024-03-0410:15:289359359359350
2024-03-0410:00:009159759109708,747,500
2024-03-0409:15:309009009009000
2024-03-0409:00:009059158959150
2024-03-0116:00:009009009009000
2024-03-0115:30:478908908908900
2024-03-0115:00:00880900880895128,800
2024-03-0114:06:108658658658650
2024-03-0114:00:00865890865880120,000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:25:558658658658650

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001791791791790
2024-05-0815:00:00179179179179700
2024-05-0814:47:421791791791790
2024-05-0813:57:561791791791790
2024-05-0813:30:00179179179179535,300
2024-05-0812:00:0000000
2024-05-0811:53:011791791791790
2024-05-0811:30:171791791791790
2024-05-0810:30:001791791791792,000
2024-05-0810:04:051791791791790
2024-05-0809:58:141791791791790
2024-05-0809:13:091791791791790
2024-05-0809:00:001791791791794,200
2024-05-0716:00:001981981981980
2024-05-0715:00:0019819819819810,600
2024-05-0714:34:111981981981980
2024-05-0713:30:0019819819819814,800
2024-05-0712:00:0000000
2024-05-0711:31:221981981981980
2024-05-0710:30:00198198198198300
2024-05-0710:19:531981981981980
2024-05-0709:56:371981981981980
2024-05-0709:12:461981981981980
2024-05-0709:00:001981981981986,000
2024-05-0615:20:422202202202200
2024-05-0615:00:0022022022022017,300
2024-05-0614:34:462202202202200
2024-05-0613:50:022202202202200
2024-05-0613:30:002202202202208,000
2024-05-0612:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00179179179179557,400
2024-05-0709:00:0019819819819834,500
2024-05-0609:00:00220220220220145,500
2024-05-0309:00:0024424424424485,700
2024-05-0209:00:0027027027027016,500
2024-04-3009:00:0029829829829841,700
2024-04-2909:00:0033033033033039,000
2024-04-2609:00:0036636636636614,900
2024-04-2509:00:0040640640640695,300
2024-04-2409:00:0045045045045050,000
2024-04-2309:00:0050050050050016,700
2024-04-2209:00:00555555555555957,400
2024-04-1909:00:006756756156152,021,500
2024-04-1809:00:005706805706802,520,600
2024-04-1709:00:007007006306301,036,700
2024-04-1609:00:008008007007007,094,600
2024-04-0509:00:00720775720775131,900
2024-04-0409:00:0071572071572082,000
2024-04-0309:00:0071571571571553,800
2024-04-0209:00:00705710705710223,500
2024-04-0109:00:00700705700705388,900
2024-03-2809:00:00705705700700232,200
2024-03-2709:00:006357106357101,020,600
2024-03-2609:00:008508508508500
2024-03-2509:00:008508508508500
2024-03-2209:00:008558807658505,678,500
2024-03-2109:00:009409758508506,610,300
2024-03-2009:00:009209808359409,576,100
2024-03-1909:00:009859858959256,664,200
2024-03-1809:00:009551,0009059856,236,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0019819819819834,500
2024-05-0609:00:00220220220220145,500
2024-05-0309:00:0024424424424485,700
2024-05-0209:00:0027027027027016,500
2024-04-3009:00:0029829829829841,700
2024-04-2909:00:0033033033033039,000
2024-04-2609:00:0036636636636614,900
2024-04-2509:00:0040640640640695,300
2024-04-2409:00:0045045045045050,000
2024-04-2309:00:0050050050050016,700
2024-04-2209:00:00555555555555957,400
2024-04-1909:00:006756756156152,021,500
2024-04-1809:00:005706805706802,520,600
2024-04-1709:00:007007006306301,036,700
2024-04-1609:00:008008007007007,094,600
2024-04-0509:00:00720775720775131,900
2024-04-0409:00:0071572071572082,000
2024-04-0309:00:0071571571571553,800
2024-04-0209:00:00705710705710223,500
2024-04-0109:00:00700705700705388,900
2024-03-2809:00:00705705700700232,200
2024-03-2709:00:006357106357101,020,600
2024-03-2609:00:008508508508500
2024-03-2509:00:008508508508500
2024-03-2209:00:008558807658505,678,500
2024-03-2109:00:009409758508506,610,300
2024-03-2009:00:009209808359409,576,100
2024-03-1909:00:009859858959256,664,200
2024-03-1809:00:009551,0009059856,236,200
2024-03-1509:00:009359708609508,352,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00220220198198180,000
2024-04-2800:00:00330330244244182,900
2024-04-2100:00:005555553663661,134,300
2024-04-1400:00:0080080057061512,673,400
2024-04-0700:00:0000000
2024-03-3100:00:00700775700775880,100
2024-03-2400:00:008508506357001,252,800
2024-03-1700:00:009551,00076585034,765,300
2024-03-1000:00:0092097077095026,797,700
2024-03-0300:00:0090597589592019,824,900
2024-02-2500:00:0087090580090032,579,600
2024-02-1800:00:0074087069587012,924,600
2024-02-1100:00:0077580068574014,543,100
2024-02-0400:00:0067578067577511,083,700
2024-01-2800:00:0057569057567523,659,000
2024-01-2100:00:0044858044057011,942,200
2024-01-1400:00:003904563904548,434,900
2024-01-0700:00:0032842431439015,075,500
2023-12-3100:00:0036438032032831,643,000
2023-12-2400:00:004004123343648,045,200
2023-12-1700:00:003764443584006,537,900
2023-12-1000:00:00428432356364189,200
2023-12-0300:00:00462480384430184,200
2023-11-2600:00:004104944084622,866,700
2023-11-1900:00:00350410334410762,800
2023-11-1200:00:00394396322354818,700
2023-11-0500:00:00394400370394158,300
2023-10-2900:00:004544563503901,329,600
2023-10-2200:00:004084603544541,304,100
2023-10-1500:00:003684083544081,125,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0027027027027016,500
2024-03-3100:00:0070080029829814,768,500
2024-02-2900:00:008501,00063570089,872,400
2024-01-3100:00:0062590562585075,722,000
2023-12-3100:00:0036462531462078,931,900
2023-11-3000:00:0047848033436415,002,300
2023-10-3100:00:003704943224725,185,900
2023-09-3000:00:003284603103706,384,700
2023-08-3100:00:002703562563206,018,000
2023-07-3100:00:0031832427027022,439,300
2023-06-3000:00:0034635831831837,877,600
2023-05-3100:00:0038442429234261,284,900
2023-04-3000:00:0027441223638473,938,300
2023-03-3100:00:002742882602743,003,800
2023-02-2800:00:0028630825227616,177,900
2023-01-3100:00:001741781591721,454,700
2022-12-3100:00:00861347712095,684,000
2022-11-3000:00:00919283864,852,500
2022-10-3100:00:009397729135,850,600
2022-09-3000:00:00103111869326,328,100
2022-08-3100:00:0010010490103213,035,200
2022-07-3100:00:0010210798100292,184,200
2022-06-3000:00:0011612999102338,110,700
2022-05-3100:00:0011712010211541,154,900
2022-04-3000:00:0011812110811769,298,600
2022-03-3100:00:0011012290118555,951,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0027027027027016,500
2024-03-3100:00:0070080033033014,726,800
2024-02-2900:00:008501,00063570089,872,400
2024-01-3100:00:006251,000298298180,362,900
2023-12-3100:00:003641,000314700244,526,300
2023-11-3000:00:00478905314850169,656,200
2023-10-3100:00:0037062531462099,120,100
2023-09-3000:00:0032849431036426,572,900
2023-08-3100:00:0027049425647217,588,600
2023-07-3100:00:0031846025637034,842,000
2023-06-3000:00:0034635825632066,334,900
2023-05-3100:00:00384424270270121,601,800
2023-04-3000:00:00274424236318173,100,800
2023-03-3100:00:00274424236342137,574,200
2023-02-2800:00:00286412210384184,050,900
2023-01-3100:00:00174308159274236,494,300
2022-12-3100:00:008630877276306,384,600
2022-09-3000:00:00103111728667,031,200
2022-06-3000:00:0011612990103843,330,100
2022-03-3100:00:0011012290115666,404,500



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

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