for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ASRIPT Alam Sutera Realty Tbk
ERAAPT Erajaya Swasembada Tbk
BOGAPT Bintang Oto Global Tbk
IPPEPT Indo Pureco Pratama Tbk
RSCHPT Charlie Hospital Semarang 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


MAPB - PT. Map Boga Adiperkasa Tbk

Sector : Consumer Cyclical      Industry : Restaurants

PT. Map Boga Adiperkasa Tbk, through its subsidiaries, operates cafés and restaurants in Indonesia. It operates through Beverages, Foods, and Others segments. The company operates a portfolio of Starbucks, Pizza Express/Pizza Marzano, Krispy Kreme, GODIVA Chocolatier, Cold Stone Creamery, Genki Sushi, PAUL Bakery, and Subway brands. The company was formerly known as PT Creasi Aksesoris Indonesia and changed its name to PT. Map Boga Adiperkasa Tbk in March 2016. The company was incorporated in 2013 and is headquartered in Central Jakarta, Indonesia. PT. Map Boga Adiperkasa Tbk is a subsidiary of PT. Mitra Adiperkasa Tbk.
Stock CodeCompany Name
PZZAPT Sarimelati Kencana Tbk
RAFIPT Sari Kreasi Boga Tbk
FASTPT Fast Food Indonesia Tbk
KDTNPT Puri Sentul Permai Tbk
DUCKPT Jaya Bersama Indo Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
101Enterprises Value Revenue Ratio1214
40002Enterprise Value54,449,888,823,0004,529,464,426,0004,272,969,895,500
14008Pe Ratio7602724
14012Pb Ratio14334
102Enterprises Value E B I T D A Ratio168624
40001Market Cap264,465,415,823,0004,632,570,426,0004,113,898,895,500
14010Ps Ratio30111

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
101Enterprises Value Revenue Ratio12111124
40002Enterprise Value54,449,888,823,0004,445,887,124,5004,529,464,426,0005,311,941,548,0004,829,400,777,0005,233,066,586,0004,272,969,895,500
14008Pe Ratio760262736373524
14012Pb Ratio143334444
102Enterprises Value E B I T D A Ratio1686677724
40001Market Cap264,465,415,823,0004,548,993,124,5004,632,570,426,0005,062,396,548,0004,624,065,777,0005,079,959,586,0004,113,898,895,500
14010Ps Ratio301111111

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0176,478,000,000-4,870,000,000215,882,000,00028,760,000,000-160,840,000,000
20091Net Income0104,649,000,000-16,694,000,000135,418,000,000-13,459,000,000-164,797,000,000
29004Basic E P S046062-6-76
20190E B I T D A0736,309,000,000130,741,000,000708,706,000,000533,321,000,000377,475,000,000
20007Amortization000000
20046Gross Profit02,760,395,000,000639,103,000,0002,352,171,000,0001,639,739,000,0001,375,617,000,000
29009Diluted E P S046062-6-76
20136Pretax Income0144,384,000,000-11,416,000,000185,744,000,000-7,162,000,000-204,787,000,000
20145Tax Provision039,735,000,0005,278,000,00050,326,000,0006,297,000,000-39,988,000,000
20100Total Revenue03,999,453,000,000927,573,000,0003,437,108,000,0002,431,383,000,0002,044,306,000,000
20164Total Expenses03,828,080,000,000935,461,000,0003,218,264,000,0002,405,902,000,0002,208,742,000,000
20013Cost Of Revenue01,239,058,000,000288,470,000,0001,084,937,000,000791,644,000,000668,689,000,000
20177Interest Income08,342,000,0004,992,000,0002,508,000,0003,847,000,0009,789,000,000
20057Interest Expense032,094,000,0006,546,000,00030,138,000,00035,922,000,00043,947,000,000
20109Operating Income0171,373,000,000-7,888,000,000218,844,000,00025,481,000,000-164,436,000,000
20316Normalized Income0109,813,174,181-13,133,300,000138,239,451,352-9,452,920,000-161,328,597,758
20108Operating Expense02,589,022,000,000646,991,000,0002,133,327,000,0001,614,258,000,0001,540,053,000,000
20112Operating Revenue03,999,453,000,000927,573,000,0003,437,108,000,0002,431,383,000,0002,044,306,000,000
20087Minority Interests000002,000,000
20418Tax Rate For Calcs000000
20095Net Interest Income0-23,752,000,000-1,554,000,000-27,630,000,000-32,075,000,000-34,158,000,000
20416Total Unusual Items0-7,125,000,000-4,565,000,000-3,870,000,000-5,136,000,000-4,310,000,000
29010Basic Average Shares02,261,339,56702,170,922,9002,170,922,9002,170,922,900
20269Other Special Charges07,125,000,0004,565,000,0003,870,000,0005,136,000,0004,310,000,000
20287Rent And Landing Fees0291,442,000,00071,879,000,000211,069,000,00022,947,000,0000
29011Diluted Average Shares02,387,922,90002,170,922,9002,170,922,9002,170,922,900
20420Normalized E B I T D A0743,434,000,000135,306,000,000712,576,000,000538,457,000,000381,785,000,000
20162Special Income Charges0-7,125,000,000-4,565,000,000-3,870,000,000-5,136,000,000-4,310,000,000
20315Reconciled Depreciation0559,831,000,000135,611,000,000492,824,000,000504,561,000,000538,315,000,000
20312Other Operating Expenses0131,134,000,00033,878,000,000112,462,000,00075,484,000,00066,038,000,000
20368Total Other Finance Cost00008,307,000,0007,170,000,000
20440Rent Expense Supplemental0291,442,000,00071,879,000,000211,069,000,00022,947,000,0000
20314Reconciled Cost Of Revenue01,239,058,000,000288,470,000,0001,084,937,000,000791,644,000,000668,689,000,000
20419Tax Effect Of Unusual Items0-1,960,825,819-1,004,300,000-1,048,548,648-1,129,920,000-841,597,758
20018Depreciation Income Statement0559,831,000,000150,055,000,000492,824,000,000504,561,000,000538,315,000,000
20075Interest Income Non Operating08,342,000,0004,992,000,0002,508,000,0003,847,000,0009,789,000,000
20158Selling And Marketing Expense0715,513,000,000191,774,000,000579,516,000,000435,420,000,000389,619,000,000
20064Interest Expense Non Operating032,094,000,0006,546,000,00030,138,000,00035,922,000,00043,947,000,000
20093Net Income Common Stockholders0104,649,000,000-16,694,000,000135,418,000,000-13,459,000,000-164,797,000,000
20094Net Income Continuous Operations0104,649,000,000-16,694,000,000135,418,000,000-13,459,000,000-164,799,000,000
20045General And Administrative Expense0141,819,000,00035,889,000,000121,190,000,000104,741,000,000101,652,000,000
20159Selling General And Administration0857,332,000,000227,663,000,000700,706,000,000540,161,000,000491,271,000,000
20412Other Non Operating Income Expenses0-1,162,000,000-1,339,000,0008,341,000,0006,183,000,0002,684,000,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0104,649,000,000-16,694,000,000135,418,000,000-13,459,000,000-164,797,000,000
20417Total Unusual Items Excluding Goodwill0-7,125,000,000-4,565,000,000-3,870,000,000-5,136,000,000-4,310,000,000
20077Net Non Operating Interest Income Expense0-23,752,000,000-1,554,000,000-27,630,000,000-32,075,000,000-34,158,000,000
20346Net Income Including Noncontrolling Interests0104,649,000,000-16,694,000,000135,418,000,000-13,459,000,000-164,799,000,000
20019Depreciation And Amortization In Income Statement0559,831,000,000135,611,000,000492,824,000,000504,561,000,000538,315,000,000
20309Net Income From Continuing And Discontinued Operation0104,649,000,000-16,694,000,000135,418,000,000-13,459,000,000-164,797,000,000
20331Net Income From Continuing Operation Net Minority Interest0104,649,000,000-16,694,000,000135,418,000,000-13,459,000,000-164,797,000,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0176,478,000,000-4,870,000,00089,177,000,00058,247,000,00033,924,000,000215,882,000,00028,760,000,000-160,840,000,000
20091Net Income0104,649,000,000-16,694,000,00063,123,000,00037,723,000,00020,497,000,000135,418,000,000-13,459,000,000-164,797,000,000
29004Basic E P S0460730962-6-76
20190E B I T D A0736,309,000,000130,741,000,000243,940,000,000194,961,000,000166,667,000,000708,706,000,000533,321,000,000377,475,000,000
20007Amortization000004,690,000,000000
20046Gross Profit02,760,395,000,000639,103,000,000753,991,000,000714,101,000,000653,200,000,0002,352,171,000,0001,639,739,000,0001,375,617,000,000
29009Diluted E P S0460730962-6-76
20136Pretax Income0144,384,000,000-11,416,000,00080,369,000,00048,740,000,00026,691,000,000185,744,000,000-7,162,000,000-204,787,000,000
20145Tax Provision039,735,000,0005,278,000,00017,246,000,00011,017,000,0006,194,000,00050,326,000,0006,297,000,000-39,988,000,000
20100Total Revenue03,999,453,000,000927,573,000,0001,072,674,000,0001,042,377,000,000956,829,000,0003,437,108,000,0002,431,383,000,0002,044,306,000,000
20164Total Expenses03,828,080,000,000935,461,000,000983,472,000,000988,205,000,000920,942,000,0003,218,264,000,0002,405,902,000,0002,208,742,000,000
20013Cost Of Revenue01,239,058,000,000288,470,000,000318,683,000,000328,276,000,000303,629,000,0001,084,937,000,000791,644,000,000668,689,000,000
20177Interest Income08,342,000,0004,992,000,0002,331,000,000501,000,000518,000,0002,508,000,0003,847,000,0009,789,000,000
20057Interest Expense032,094,000,0006,546,000,0008,808,000,0009,507,000,0007,233,000,00030,138,000,00035,922,000,00043,947,000,000
20109Operating Income0171,373,000,000-7,888,000,00089,202,000,00054,172,000,00035,887,000,000218,844,000,00025,481,000,000-164,436,000,000
20316Normalized Income0109,813,174,181-13,133,300,00063,506,282,41036,296,584,55123,503,472,406138,239,451,352-9,452,920,000-161,328,597,758
20108Operating Expense02,589,022,000,000646,991,000,000664,789,000,000659,929,000,000617,313,000,0002,133,327,000,0001,614,258,000,0001,540,053,000,000
20112Operating Revenue03,999,453,000,000927,573,000,0001,072,674,000,0001,042,377,000,000956,829,000,0003,437,108,000,0002,431,383,000,0002,044,306,000,000
20087Minority Interests000000002,000,000
20418Tax Rate For Calcs000000000
20095Net Interest Income0-23,752,000,000-1,554,000,000-6,477,000,000-4,859,000,000-10,862,000,000-27,630,000,000-32,075,000,000-34,158,000,000
20416Total Unusual Items0-7,125,000,000-4,565,000,000-488,000,0001,843,000,000-3,915,000,000-3,870,000,000-5,136,000,000-4,310,000,000
29010Basic Average Shares02,261,339,56702,207,089,56602,170,922,9002,170,922,9002,170,922,9002,170,922,900
20269Other Special Charges07,125,000,0004,565,000,000488,000,000-1,843,000,0003,915,000,0003,870,000,0005,136,000,0004,310,000,000
20287Rent And Landing Fees0291,442,000,00071,879,000,00075,398,000,00071,927,000,00072,238,000,000211,069,000,00022,947,000,0000
29011Diluted Average Shares02,387,922,90002,387,922,90002,170,922,9002,170,922,9002,170,922,9002,170,922,900
20420Normalized E B I T D A0743,434,000,000135,306,000,000244,428,000,000193,118,000,000170,582,000,000712,576,000,000538,457,000,000381,785,000,000
20162Special Income Charges0-7,125,000,000-4,565,000,000-488,000,0001,843,000,000-3,915,000,000-3,870,000,000-5,136,000,000-4,310,000,000
20315Reconciled Depreciation0559,831,000,000135,611,000,000154,763,000,000136,714,000,000132,743,000,000492,824,000,000504,561,000,000538,315,000,000
20312Other Operating Expenses0131,134,000,00033,878,000,00033,208,000,00041,516,000,00022,532,000,000112,462,000,00075,484,000,00066,038,000,000
20368Total Other Finance Cost000004,147,000,00008,307,000,0007,170,000,000
20440Rent Expense Supplemental0291,442,000,00071,879,000,00075,398,000,00071,927,000,00072,238,000,000211,069,000,00022,947,000,0000
20314Reconciled Cost Of Revenue01,239,058,000,000288,470,000,000318,683,000,000328,276,000,000303,629,000,0001,084,937,000,000791,644,000,000668,689,000,000
20419Tax Effect Of Unusual Items0-1,960,825,819-1,004,300,000-104,717,590416,584,551-908,527,594-1,048,548,648-1,129,920,000-841,597,758
20018Depreciation Income Statement0559,831,000,000150,055,000,000140,319,000,000141,404,000,000128,053,000,000492,824,000,000504,561,000,000538,315,000,000
20075Interest Income Non Operating08,342,000,0004,992,000,0002,331,000,000501,000,000518,000,0002,508,000,0003,847,000,0009,789,000,000
20158Selling And Marketing Expense0715,513,000,000191,774,000,000175,894,000,000179,810,000,000168,035,000,000579,516,000,000435,420,000,000389,619,000,000
20064Interest Expense Non Operating032,094,000,0006,546,000,0008,808,000,0009,507,000,0007,233,000,00030,138,000,00035,922,000,00043,947,000,000
20093Net Income Common Stockholders0104,649,000,000-16,694,000,00063,123,000,00037,723,000,00020,497,000,000135,418,000,000-13,459,000,000-164,797,000,000
20094Net Income Continuous Operations0104,649,000,000-16,694,000,00063,123,000,00037,723,000,00020,497,000,000135,418,000,000-13,459,000,000-164,799,000,000
20045General And Administrative Expense0141,819,000,00035,889,000,00034,122,000,00036,524,000,00035,284,000,000121,190,000,000104,741,000,000101,652,000,000
20159Selling General And Administration0857,332,000,000227,663,000,000210,016,000,000216,334,000,000203,319,000,000700,706,000,000540,161,000,000491,271,000,000
20412Other Non Operating Income Expenses0-1,162,000,000-1,339,000,0003,894,000,000-964,000,000-2,753,000,0008,341,000,0006,183,000,0002,684,000,000
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders0104,649,000,000-16,694,000,00063,123,000,00037,723,000,00020,497,000,000135,418,000,000-13,459,000,000-164,797,000,000
20417Total Unusual Items Excluding Goodwill0-7,125,000,000-4,565,000,000-488,000,0001,843,000,000-3,915,000,000-3,870,000,000-5,136,000,000-4,310,000,000
20077Net Non Operating Interest Income Expense0-23,752,000,000-1,554,000,000-6,477,000,000-4,859,000,000-10,862,000,000-27,630,000,000-32,075,000,000-34,158,000,000
20346Net Income Including Noncontrolling Interests0104,649,000,000-16,694,000,00063,123,000,00037,723,000,00020,497,000,000135,418,000,000-13,459,000,000-164,799,000,000
20019Depreciation And Amortization In Income Statement0559,831,000,000135,611,000,000154,763,000,000136,714,000,000132,743,000,000492,824,000,000504,561,000,000538,315,000,000
20309Net Income From Continuing And Discontinued Operation0104,649,000,000-16,694,000,00063,123,000,00037,723,000,00020,497,000,000135,418,000,000-13,459,000,000-164,797,000,000
20331Net Income From Continuing Operation Net Minority Interest0104,649,000,000-16,694,000,00063,123,000,00037,723,000,00020,497,000,000135,418,000,000-13,459,000,000-164,797,000,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23165Payables00693,628,000,000655,252,000,000490,874,000,000557,846,000,000
23139Net P P E002,171,059,000,0001,774,017,000,0001,486,452,000,0001,616,301,000,000
23351Properties000000
23386Total Debt00525,736,000,000411,358,000,000431,942,000,000542,454,000,000
23100Gross P P E004,374,445,000,0003,750,788,000,0003,454,629,000,0003,356,550,000,000
23038Common Stock00238,792,000,000217,092,000,000217,092,000,000217,092,000,000
23045Current Debt001,119,000,000486,000,000356,000,000833,000,000
23532Share Issued002,387,922,9002,170,922,9002,170,922,9002,170,922,900
23220Total Assets003,244,722,000,0002,577,631,000,0002,237,951,000,0002,439,494,000,000
23027Capital Stock00238,792,000,000217,092,000,000217,092,000,000217,092,000,000
23382Other Payable00404,306,000,000301,835,000,000239,486,000,000282,382,000,000
23028Cash Financial00191,221,000,000258,251,000,000223,360,000,000217,158,000,000
23123Long Term Debt00000441,000,000
23179Prepaid Assets0037,042,000,00049,127,000,00062,987,000,00059,033,000,000
23385Working Capital00-320,582,000,000-502,186,000,000-378,232,000,000-450,904,000,000
23000Accounts Payable00225,832,000,000270,287,000,000193,985,000,000214,267,000,000
23029Cash Equivalents00350,042,000,000032,815,000,000138,698,000,000
23245Invested Capital001,687,869,000,0001,175,674,000,0001,027,252,000,0001,037,209,000,000
23340Other Properties001,692,622,000,0002,510,748,000,0002,390,757,000,0002,370,587,000,000
23132Minority Interest006,000,0006,000,0006,000,0006,000,000
23342Other Receivables0014,985,000,0008,802,000,0007,643,000,00010,744,000,000
23204Retained Earnings00456,423,000,000374,737,000,000228,441,000,000241,900,000,000
23217Total Tax Payable0063,490,000,00083,130,000,00057,403,000,00061,197,000,000
23001Accounts Receivable0054,334,000,00074,733,000,00045,561,000,00055,548,000,000
23280Common Stock Equity001,686,750,000,0001,175,188,000,0001,026,896,000,0001,036,376,000,000
23403Net Tangible Assets001,686,750,000,0001,175,188,000,0001,026,896,000,0001,036,376,000,000
23215Stockholders Equity001,686,750,000,0001,175,188,000,0001,026,896,000,0001,036,376,000,000
23383Tangible Book Value001,686,750,000,0001,175,188,000,0001,026,896,000,0001,036,376,000,000
23353Long Term Provisions0027,767,000,00026,109,000,00024,610,000,00023,223,000,000
23374Total Capitalization001,686,750,000,0001,175,188,000,0001,026,896,000,0001,036,376,000,000
23469Other Equity Interest007,759,000,0006,879,000,0005,956,000,0005,009,000,000
23393Ordinary Shares Number002,387,922,9002,170,922,9002,170,922,9002,170,922,900
23155Other Intangible Assets0000092,191,000,000
23008Accumulated Depreciation00-2,203,386,000,000-1,976,771,000,000-1,968,177,000,000-1,740,249,000,000
23282Construction In Progress0014,017,000,00014,528,000,00012,799,000,00017,723,000,000
23380Capital Lease Obligations00524,617,000,000410,872,000,000431,586,000,000541,621,000,000
23030Cash And Cash Equivalents00541,263,000,000258,251,000,000256,175,000,000355,856,000,000
23262Gross Accounts Receivable0056,436,000,00076,695,000,00047,523,000,00055,548,000,000
23012Additional Paid In Capital00980,698,000,000569,825,000,000569,825,000,000569,825,000,000
23275Buildings And Improvements001,138,382,000,000938,682,000,000786,433,000,000719,822,000,000
23062Non Current Deferred Revenue0001,181,000,00014,464,000,00016,541,000,000
23319Machinery Furniture Equipment001,529,424,000,000286,830,000,000264,640,000,000248,418,000,000
23048Current Capital Lease Obligation00258,371,000,000190,121,000,000223,326,000,000293,243,000,000
23127Long Term Capital Lease Obligation00266,246,000,000220,751,000,000208,260,000,000248,378,000,000
23098Goodwill And Other Intangible Assets0000092,191,000,000
23261Total Equity Gross Minority Interest001,686,756,000,0001,175,194,000,0001,026,902,000,0001,036,382,000,000
23067Non Current Deferred Taxes Liabilities003,375,000,0001,733,000,00000
23259Total Liabilities Net Minority Interest001,557,966,000,0001,402,437,000,0001,211,049,000,0001,403,112,000,000
23046Current Debt And Capital Lease Obligation00259,490,000,000190,607,000,000223,682,000,000294,076,000,000
23266Allowance For Doubtful Accounts Receivable00-2,102,000,000-1,962,000,000-1,962,000,000-1,962,000,000
23124Long Term Debt And Capital Lease Obligation00266,246,000,000220,751,000,000208,260,000,000248,378,000,000
23344Non Current Pension And Other Postretirement Benefit Plans0098,171,000,00079,031,000,00069,231,000,00071,393,000,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23165Payables00693,628,000,000658,652,000,000743,873,000,000677,482,000,000655,252,000,000490,874,000,000557,846,000,000
23139Net P P E002,171,059,000,0002,094,306,000,0001,974,181,000,0001,855,527,000,0001,774,017,000,0001,486,452,000,0001,616,301,000,000
23351Properties000000000
23386Total Debt00525,736,000,000499,271,000,000482,188,000,000416,966,000,000411,358,000,000431,942,000,000542,454,000,000
23100Gross P P E004,374,445,000,0004,255,380,000,0004,073,025,000,0003,892,605,000,0003,750,788,000,0003,454,629,000,0003,356,550,000,000
23038Common Stock00238,792,000,000238,792,000,000217,092,000,000217,092,000,000217,092,000,000217,092,000,000217,092,000,000
23045Current Debt001,119,000,000924,000,00015,924,000,000476,000,000486,000,000356,000,000833,000,000
23532Share Issued002,387,922,9002,387,922,9002,170,922,9002,170,922,9002,170,922,9002,170,922,9002,170,922,900
23220Total Assets003,244,722,000,0003,244,337,000,0002,767,020,000,0002,627,788,000,0002,577,631,000,0002,237,951,000,0002,439,494,000,000
23027Capital Stock00238,792,000,000238,792,000,000217,092,000,000217,092,000,000217,092,000,000217,092,000,000217,092,000,000
23382Other Payable00404,306,000,000342,773,000,000394,412,000,000372,490,000,000301,835,000,000239,486,000,000282,382,000,000
23028Cash Financial00191,221,000,000211,377,000,000232,643,000,000211,631,000,000258,251,000,000223,360,000,000217,158,000,000
23123Long Term Debt00000000441,000,000
23179Prepaid Assets0037,042,000,00046,189,000,00057,943,000,00058,885,000,00049,127,000,00062,987,000,00059,033,000,000
23385Working Capital00-320,582,000,000-223,729,000,000-628,741,000,000-547,447,000,000-502,186,000,000-378,232,000,000-450,904,000,000
23000Accounts Payable00225,832,000,000239,267,000,000278,814,000,000233,185,000,000270,287,000,000193,985,000,000214,267,000,000
23029Cash Equivalents00350,042,000,000391,000,000,00000032,815,000,000138,698,000,000
23245Invested Capital001,687,869,000,0001,730,839,000,0001,249,772,000,0001,196,381,000,0001,175,674,000,0001,027,252,000,0001,037,209,000,000
23340Other Properties001,692,622,000,0001,663,840,000,0001,590,668,000,0001,527,859,000,0002,510,748,000,0002,390,757,000,0002,370,587,000,000
23132Minority Interest006,000,0006,000,0006,000,0006,000,0006,000,0006,000,0006,000,000
23342Other Receivables0014,985,000,0007,061,000,0009,228,000,0005,916,000,0008,802,000,0007,643,000,00010,744,000,000
23204Retained Earnings00456,423,000,000496,080,000,000432,957,000,000395,234,000,000374,737,000,000228,441,000,000241,900,000,000
23217Total Tax Payable0063,490,000,00076,612,000,00070,647,000,00071,807,000,00083,130,000,00057,403,000,00061,197,000,000
23001Accounts Receivable0054,334,000,00050,290,000,00059,648,000,00049,112,000,00074,733,000,00045,561,000,00055,548,000,000
23280Common Stock Equity001,686,750,000,0001,729,915,000,0001,233,848,000,0001,195,905,000,0001,175,188,000,0001,026,896,000,0001,036,376,000,000
23403Net Tangible Assets001,686,750,000,0001,729,915,000,0001,233,848,000,0001,195,905,000,0001,175,188,000,0001,026,896,000,0001,036,376,000,000
23215Stockholders Equity001,686,750,000,0001,729,915,000,0001,233,848,000,0001,195,905,000,0001,175,188,000,0001,026,896,000,0001,036,376,000,000
23383Tangible Book Value001,686,750,000,0001,729,915,000,0001,233,848,000,0001,195,905,000,0001,175,188,000,0001,026,896,000,0001,036,376,000,000
23353Long Term Provisions0027,767,000,00027,476,000,00026,712,000,00026,490,000,00026,109,000,00024,610,000,00023,223,000,000
23374Total Capitalization001,686,750,000,0001,729,915,000,0001,233,848,000,0001,195,905,000,0001,175,188,000,0001,026,896,000,0001,036,376,000,000
23469Other Equity Interest007,759,000,0007,539,000,0007,319,000,0007,099,000,0006,879,000,0005,956,000,0005,009,000,000
23393Ordinary Shares Number002,387,922,9002,387,922,9002,170,922,9002,170,922,9002,170,922,9002,170,922,9002,170,922,900
23155Other Intangible Assets0000000092,191,000,000
23008Accumulated Depreciation00-2,203,386,000,000-2,161,074,000,000-2,098,844,000,000-2,037,078,000,000-1,976,771,000,000-1,968,177,000,000-1,740,249,000,000
23282Construction In Progress0014,017,000,00028,255,000,00030,455,000,00020,388,000,00014,528,000,00012,799,000,00017,723,000,000
23380Capital Lease Obligations00524,617,000,000498,347,000,000466,264,000,000416,490,000,000410,872,000,000431,586,000,000541,621,000,000
23030Cash And Cash Equivalents00541,263,000,000602,377,000,000232,643,000,000211,631,000,000258,251,000,000256,175,000,000355,856,000,000
23262Gross Accounts Receivable0056,436,000,00052,352,000,00061,650,000,00051,074,000,00076,695,000,00047,523,000,00055,548,000,000
23012Additional Paid In Capital00980,698,000,000980,849,000,000569,825,000,000569,825,000,000569,825,000,000569,825,000,000569,825,000,000
23275Buildings And Improvements001,138,382,000,0001,088,432,000,0001,031,015,000,000976,166,000,000938,682,000,000786,433,000,000719,822,000,000
23062Non Current Deferred Revenue0000001,181,000,00014,464,000,00016,541,000,000
23319Machinery Furniture Equipment001,529,424,000,0001,474,853,000,0001,420,887,000,0001,368,192,000,000286,830,000,000264,640,000,000248,418,000,000
23048Current Capital Lease Obligation00258,371,000,000227,203,000,000227,145,000,000177,501,000,000190,121,000,000223,326,000,000293,243,000,000
23127Long Term Capital Lease Obligation00266,246,000,000271,144,000,000239,119,000,000238,989,000,000220,751,000,000208,260,000,000248,378,000,000
23098Goodwill And Other Intangible Assets0000000092,191,000,000
23261Total Equity Gross Minority Interest001,686,756,000,0001,729,921,000,0001,233,854,000,0001,195,911,000,0001,175,194,000,0001,026,902,000,0001,036,382,000,000
23067Non Current Deferred Taxes Liabilities003,375,000,000107,000,000435,000,0002,506,000,0001,733,000,00000
23259Total Liabilities Net Minority Interest001,557,966,000,0001,514,416,000,0001,533,166,000,0001,431,877,000,0001,402,437,000,0001,211,049,000,0001,403,112,000,000
23046Current Debt And Capital Lease Obligation00259,490,000,000228,127,000,000243,069,000,000177,977,000,000190,607,000,000223,682,000,000294,076,000,000
23266Allowance For Doubtful Accounts Receivable00-2,102,000,000-2,062,000,000-2,002,000,000-1,962,000,000-1,962,000,000-1,962,000,000-1,962,000,000
23124Long Term Debt And Capital Lease Obligation00266,246,000,000271,144,000,000239,119,000,000238,989,000,000220,751,000,000208,260,000,000248,378,000,000
23344Non Current Pension And Other Postretirement Benefit Plans0098,171,000,00089,933,000,00086,191,000,00082,287,000,00079,031,000,00069,231,000,00071,393,000,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E0564,000,000-179,000,0003,656,000,0002,124,000,00082,000,000
26185Free Cash Flow0367,434,000,00016,914,000,000374,125,000,000256,689,000,000301,850,000,000
26027Changes In Cash0283,012,000,000-61,114,000,0002,076,000,000-99,681,000,00022,115,000,000
26182Issuance Of Debt023,500,000,0000000
26016End Cash Position0541,263,000,000541,263,000,000258,251,000,000256,175,000,000355,856,000,000
26112Purchase Of P P E0-375,736,000,000-121,984,000,000-394,087,000,000-149,281,000,000-116,846,000,000
26183Repayment Of Debt0-23,500,000,000000-1,440,000,000
26005Capital Expenditure0-375,736,000,000-121,984,000,000-394,087,000,000-149,281,000,000-116,846,000,000
26012Financing Cash Flow076,005,000,000-67,017,000,000-289,506,000,000-259,880,000,000-204,711,000,000
26253Interest Paid C F F0-1,398,000,000-270,000,000-1,533,000,000-1,287,000,000-829,000,000
26013Investing Cash Flow0-536,163,000,000-132,995,000,000-476,630,000,000-245,771,000,000-191,870,000,000
26115Purchase Of Business000000
26098Common Stock Issuance0432,573,000,000-151,000,000000
26110Purchase Of Investment0-13,983,000,000-3,432,000,000-5,449,000,000-8,216,000,000-4,396,000,000
26015Beginning Cash Position0258,251,000,000602,377,000,000256,175,000,000355,856,000,000333,741,000,000
26223Classesof Cash Payments0-3,646,858,000,000-866,736,000,000-3,023,539,000,000-2,274,553,000,000-1,807,230,000,000
26247Interest Received C F I03,823,000,0002,455,000,0002,560,000,0003,982,000,0009,914,000,000
26090Long Term Debt Payments00000-1,440,000,000
26108Purchase Of Intangibles00000-6,175,000,000
26101Short Term Debt Issuance023,500,000,0000000
26091Short Term Debt Payments0-23,500,000,0000000
26181Issuance Of Capital Stock0432,573,000,000-151,000,000000
26071Net Common Stock Issuance0432,573,000,000-151,000,000000
26073Net Long Term Debt Issuance00000-1,440,000,000
26164Net Other Financing Charges0-8,071,000,0003,492,000,000-7,223,000,000-46,437,000,000-9,920,000,000
26165Net Other Investing Changes0-150,831,000,000-9,855,000,000-83,310,000,000-94,380,000,000-85,020,000,000
26119Net P P E Purchase And Sale0-375,172,000,000-122,163,000,000-390,431,000,000-147,157,000,000-116,764,000,000
26075Net Short Term Debt Issuance000000
26072Net Issuance Payments Of Debt00000-1,440,000,000
26226Paymentson Behalfof Employees0-732,221,000,000-167,682,000,000-604,654,000,000-438,300,000,000-482,460,000,000
26116Net Business Purchase And Sale000000
26118Net Investment Purchase And Sale0-13,983,000,000-3,432,000,000-5,449,000,000-8,216,000,000-4,396,000,000
26117Net Intangibles Purchase And Sale00000-6,175,000,000
26220Cash Flowsfromusedin Operating Activities Direct0743,170,000,000138,898,000,000768,212,000,000405,970,000,000418,696,000,000
26221Classesof Cash Receiptsfrom Operating Activities04,421,004,000,0001,013,376,000,0003,768,399,000,0002,689,774,000,0002,261,931,000,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0564,000,000-179,000,000495,000,000213,000,00035,000,0003,656,000,0002,124,000,00082,000,000
26185Free Cash Flow0367,434,000,00016,914,000,00052,718,000,000121,531,000,000176,271,000,000374,125,000,000256,689,000,000301,850,000,000
26027Changes In Cash0283,012,000,000-61,114,000,000369,734,000,00021,012,000,000-46,620,000,0002,076,000,000-99,681,000,00022,115,000,000
26182Issuance Of Debt023,500,000,0000500,000,00000000
26016End Cash Position0541,263,000,000541,263,000,000602,377,000,000232,643,000,000211,631,000,000258,251,000,000256,175,000,000355,856,000,000
26112Purchase Of P P E0-375,736,000,000-121,984,000,000-128,063,000,000-95,537,000,000-30,152,000,000-394,087,000,000-149,281,000,000-116,846,000,000
26183Repayment Of Debt0-23,500,000,0000-15,500,000,0000000-1,440,000,000
26005Capital Expenditure0-375,736,000,000-121,984,000,000-128,063,000,000-95,537,000,000-30,152,000,000-394,087,000,000-149,281,000,000-116,846,000,000
26012Financing Cash Flow076,005,000,000-67,017,000,000323,545,000,000-65,959,000,000-114,564,000,000-289,506,000,000-259,880,000,000-204,711,000,000
26253Interest Paid C F F0-1,398,000,000-270,000,000-428,000,000-420,000,000-280,000,000-1,533,000,000-1,287,000,000-829,000,000
26013Investing Cash Flow0-536,163,000,000-132,995,000,000-134,592,000,000-130,097,000,000-138,479,000,000-476,630,000,000-245,771,000,000-191,870,000,000
26115Purchase Of Business000000000
26098Common Stock Issuance0432,573,000,000-151,000,000000000
26110Purchase Of Investment0-13,983,000,000-3,432,000,000-12,597,000,0000-2,734,000,000-5,449,000,000-8,216,000,000-4,396,000,000
26015Beginning Cash Position0258,251,000,000602,377,000,000232,643,000,000211,631,000,000258,251,000,000256,175,000,000355,856,000,000333,741,000,000
26223Classesof Cash Payments0-3,646,858,000,000-866,736,000,000-1,005,782,000,000-900,145,000,000-874,195,000,000-3,023,539,000,000-2,274,553,000,000-1,807,230,000,000
26247Interest Received C F I03,823,000,0002,455,000,000349,000,000501,000,000518,000,0002,560,000,0003,982,000,0009,914,000,000
26090Long Term Debt Payments00000000-1,440,000,000
26108Purchase Of Intangibles00000000-6,175,000,000
26101Short Term Debt Issuance023,500,000,0000500,000,00000000
26091Short Term Debt Payments0-23,500,000,0000-15,500,000,00000000
26181Issuance Of Capital Stock0432,573,000,000-151,000,000000000
26071Net Common Stock Issuance0432,573,000,000-151,000,000000000
26073Net Long Term Debt Issuance00000000-1,440,000,000
26164Net Other Financing Charges0-8,071,000,0003,492,000,0005,030,000,000-6,674,000,000-9,919,000,000-7,223,000,000-46,437,000,000-9,920,000,000
26165Net Other Investing Changes0-150,831,000,000-9,855,000,000-3,010,000,000-31,820,000,000-106,146,000,000-83,310,000,000-94,380,000,000-85,020,000,000
26119Net P P E Purchase And Sale0-375,172,000,000-122,163,000,000-127,568,000,000-95,324,000,000-30,117,000,000-390,431,000,000-147,157,000,000-116,764,000,000
26075Net Short Term Debt Issuance000-15,000,000,00000000
26072Net Issuance Payments Of Debt000-15,000,000,0000000-1,440,000,000
26226Paymentson Behalfof Employees0-732,221,000,000-167,682,000,000-174,113,000,000-216,215,000,000-174,211,000,000-604,654,000,000-438,300,000,000-482,460,000,000
26116Net Business Purchase And Sale000000000
26118Net Investment Purchase And Sale0-13,983,000,000-3,432,000,000-4,363,000,000-3,454,000,000-2,734,000,000-5,449,000,000-8,216,000,000-4,396,000,000
26117Net Intangibles Purchase And Sale00000000-6,175,000,000
26220Cash Flowsfromusedin Operating Activities Direct0743,170,000,000138,898,000,000180,781,000,000217,068,000,000206,423,000,000768,212,000,000405,970,000,000418,696,000,000
26221Classesof Cash Receiptsfrom Operating Activities04,421,004,000,0001,013,376,000,0001,186,448,000,0001,133,241,000,0001,087,939,000,0003,768,399,000,0002,689,774,000,0002,261,931,000,000

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
MAPBPT. Map Boga Adiperkasa Tbk2024-04-15At close: 03:35PM WIB1,9051,9601,9251,9351,905.00 - 1,960.001,9051,9601,800.00 - 2,560.001,8002,56070013,3204,597,000,000,00004246N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-04-12At close: 03:35PM WIB1,9051,9601,9251,9351,905.00 - 1,960.001,9051,9601,800.00 - 2,560.001,8002,56070013,1204,814,000,000,00002870N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-04-11At close: 03:35PM WIB1,9051,9601,9251,9351,905.00 - 1,960.001,9051,9601,800.00 - 2,560.001,8002,56070012,9234,814,000,000,00002870N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-04-10At close: 03:35PM WIB1,9051,9601,9251,9351,905.00 - 1,960.001,9051,9601,800.00 - 2,560.001,8002,56070012,7144,814,000,000,00002870N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-04-05At close: 03:35PM WIB1,9051,9601,9251,9351,905.00 - 1,960.001,9051,9601,800.00 - 2,560.001,8002,56070012,4184,814,000,000,00002870N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-04-04At close: 02:44PM WIB1,9101,9451,9101,9451,905.00 - 1,950.001,9051,9501,800.00 - 2,560.001,8002,5603,10012,3774,764,000,000,00002770N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-04-03At close: 03:49PM WIB1,9351,9101,8001,9451,910.00 - 1,910.001,9101,9101,800.00 - 2,560.001,8002,56086,80011,0204,776,000,000,00002770N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-04-02At close: 03:49PM WIB1,9351,9651,9101,9351,935.00 - 1,965.001,9351,9651,800.00 - 2,560.001,8002,56050011,0414,839,000,000,00002870N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-04-01At close: 03:16PM WIB1,9051,9551,9301,9351,905.00 - 1,965.001,9051,9651,800.00 - 2,560.001,8002,5602,00011,3464,839,000,000,00002870N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-03-29At close: 04:03PM WIB1,9951,9101,9151,9651,905.00 - 1,910.001,9051,9101,800.00 - 2,560.001,8002,5604,90011,3464,764,000,000,00002770N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-03-28At close: 04:03PM WIB1,9951,9101,9151,9651,905.00 - 1,910.001,9051,9101,800.00 - 2,560.001,8002,5604,90011,2744,549,000,000,00002673N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-03-27At close: 09:55AM WIB1,9701,9851,92501,985.00 - 1,985.001,9851,9851,800.00 - 2,560.001,8002,56060011,4504,764,000,000,00002773N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-03-26At close: 03:26PM WIB1,9601,9651,9251,9701,965.00 - 1,975.001,9651,9751,800.00 - 2,560.001,8002,56070011,4604,704,000,000,00002773N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-03-25At close: 02:40PM WIB2,0701,9251,9301,9601,925.00 - 1,970.001,9251,9701,800.00 - 2,560.001,8002,56090011,6614,680,000,000,00002773N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-03-22At close: 04:00PM WIB1,9551,9051,9101,9651,905.00 - 2,070.001,9052,0701,800.00 - 2,560.001,8002,5609,00011,7084,943,000,000,00002873N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-03-21At close: 02:05PM WIB1,9250000.0000 - 0.0000000011,65300073N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-03-14As of 01:42PM WIB. Market open.1,9301,9251,9001,9751,910.00 - 1,975.001,9101,9751,800.00 - 2,560.001,8002,56018,8009,0944,561,000,000,00002673N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-03-13At close: 03:27PM WIB1,9651,9301,9251,9301,930.00 - 1,930.001,9301,9301,800.00 - 2,560.001,8002,5608009,1424,609,000,000,00002673N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-03-11At close: 02:09PM WIB1,9651,9651,9651,9751,965.00 - 1,965.001,9651,9651,800.00 - 2,560.001,8002,5601,1008,8344,692,000,000,00002773N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-03-08At close: 02:09PM WIB1,96501,9651,9751,965.00 - 1,965.001,9651,9651,800.00 - 2,560.001,8002,5601,1008,8394,692,000,000,00002773N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-03-05At close: 03:13PM WIB1,9251,9251,9251,9851,925.00 - 1,965.001,9251,9651,800.00 - 2,560.001,8002,5603,10016,1434,692,000,000,00002871N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-03-04At close: 02:20PM WIB1,9751,9751,9251,9851,925.00 - 1,975.001,9251,9751,800.00 - 2,560.001,8002,5606,90016,0294,597,000,000,00002673N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-03-01At close: 04:00PM WIB1,9751,9701,9501,9751,920.00 - 1,975.001,9201,9751,800.00 - 2,560.001,8002,56020,50015,7294,716,000,000,00002773N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-02-28At close: 02:36PM WIB1,9501,9501,9151,9501,915.00 - 1,950.001,9151,9501,800.00 - 2,560.001,8002,5602,30015,7444,573,000,000,00002673N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-02-27At close: 02:29PM WIB1,95001,9251,9501,950.00 - 1,950.001,9501,9501,800.00 - 2,560.001,8002,56010017,6614,656,000,000,00002773N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-02-26At close: 03:09PM WIB1,9501,9751,9251,9501,920.00 - 1,975.001,9201,9751,800.00 - 2,560.001,8002,5601,50017,9794,656,000,000,00002773N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk2024-02-23At close: 03:44PM WIB1,9551,9551,9501,9751,950.00 - 1,975.001,9501,9751,800.00 - 2,560.001,8002,5601,00018,0384,656,000,000,00002773N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk (MAPB.JK)2024-02-22At close: 03:02PM WIB1,9751,9751,9151,9751,925.00 - 1,975.001,9251,9751,800.00 - 2,570.001,8002,5701,70018,1164,668,000,000,00002773N/AN/A (N/A)00N/A0
MAPBPT. Map Boga Adiperkasa Tbk (MAPB.JK)2024-02-21At close: 09:20AM WIB1,97501,9201,9751,975.00 - 1,975.001,9751,9751,800.00 - 2,570.001,8002,570019,1714,716,000,000,00002773N/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)
MAPBPT. Map Boga Adiperkasa Tbk2024-04-154,600,000,000,0004,580,000,000,000420013160002,5601,8001,9532,00713192,390,000,000024,550,00099000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20233-1474,000,000,000,0001,769-50456,080,000,000104,650,000,000460541,260,000,000227527,120,000,000311706743,170,000,000323,250,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-04-124,600,000,000,0004,580,000,000,000420013160002,5601,8001,9592,01113112,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00070107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-04-114,600,000,000,0004,580,000,000,000420013160002,5601,8001,9592,01113112,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00070107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-04-104,600,000,000,0004,580,000,000,000420013160002,5601,8001,9592,01113112,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00070107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-04-054,560,000,000,0004,460,000,000,000270013160002,56001,9642,01512112,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00070107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-04-044,620,000,000,0004,520,000,000,000270013160002,56001,9652,0161182,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00070107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-04-034,620,000,000,0004,520,000,000,000270013160002,56001,9652,01811132,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00070107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-04-024,620,000,000,0004,520,000,000,000270013160002,56001,9672,01911152,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00070107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-04-014,550,000,000,0004,450,000,000,000260013160002,56001,9672,01911152,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00070107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-03-294,550,000,000,0004,450,000,000,000260013160002,5601,8001,9682,02011172,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00070107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-03-284,760,000,000,0004,660,000,000,000270013160002,56001,9722,02311162,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00073107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-03-274,940,000,000,0004,840,000,000,000280013160002,56001,9702,02311172,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00073107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-03-264,940,000,000,0004,840,000,000,000280013160002,56001,9692,02412172,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00073107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-03-254,940,000,000,0004,840,000,000,000280013160002,5601,8001,9692,02412172,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00073107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-03-224,670,000,000,0004,570,000,000,000270013160002,56001,9662,02612162,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00073107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-03-214,600,000,000,0004,490,000,000,000260013160002,5601,8001,9662,02612162,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00073107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-03-144,610,000,000,0004,510,000,000,000260013160002,56001,9722,035942,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00073107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-03-134,690,000,000,0004,590,000,000,000270013160002,56001,9722,035942,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00073107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-03-114,690,000,000,0004,590,000,000,000270013160002,5601,8001,9722,035942,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00073107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-03-084,690,000,000,0004,590,000,000,000270013160002,5601,8001,9722,037942,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00073107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-03-054,720,000,000,0004,610,000,000,000270013160002,56001,9752,0431632,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00071107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-03-044,720,000,000,0004,610,000,000,000270013160002,5601,8001,9752,0431632,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00073107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-03-014,720,000,000,0004,610,000,000,000270013160002,5601,8001,9752,0441612,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00073107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-02-284,660,000,000,0004,550,000,000,000270013160002,5601,8001,9772,0481612,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00073107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-02-274,660,000,000,0004,550,000,000,000270013160002,56001,9772,0521822,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00073107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk2024-02-264,660,000,000,0004,550,000,000,000270013160002,56001,9772,0521822,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00073107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk (MAPB.JK)2024-02-234,670,000,000,0004,570,000,000,000270013160002,57001,9792,05618382,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00073107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk (MAPB.JK)2024-02-224,720,000,000,0004,610,000,000,000270013160002,5701,8001,9792,05618382,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00073107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000
MAPBPT. Map Boga Adiperkasa Tbk (MAPB.JK)2024-02-214,720,000,000,0004,610,000,000,000270013160002,5701,8001,9782,05719392,390,000,0000181,550,00099000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023485114,050,000,000,0001,835190516,700,000,000160,820,000,00073107602,380,000,000252500,560,000,000291724875,910,000,000549,060,000,000


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
2024-03-0515:13:231,9651,9651,9651,9650
2024-03-0515:12:001,9651,9651,9651,965100
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

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
2024-03-0515:13:231,9651,9651,9651,9650
2024-03-0515:10:001,9651,9651,9651,965100
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
2024-03-0513:37:361,9651,9651,9651,9650

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:13:231,9651,9651,9651,9650
2024-03-0515:00:001,9651,9651,9651,965100
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
2024-03-0513:37:361,9651,9651,9651,9650
2024-03-0513:30:001,9651,9651,9651,965700
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
2024-03-0511:52:511,9501,9501,9501,9500
2024-03-0511:45:001,9301,9501,9301,9502,000
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
2024-03-0509:34:051,9251,9251,9251,9250
2024-03-0509:30:001,9251,9251,9251,925300

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:13:231,9651,9651,9651,9650
2024-03-0515:00:001,9651,9651,9651,965100
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:37:361,9651,9651,9651,9650
2024-03-0513:30:001,9651,9651,9651,965700
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:52:511,9501,9501,9501,9500
2024-03-0511:30:001,9301,9501,9301,9502,000
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:34:051,9251,9251,9251,9250
2024-03-0509:30:001,9251,9251,9251,925300
2024-03-0509:00:0000000
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:20:121,9251,9251,9251,9250
2024-03-0414:00:001,9301,9301,9251,9250
2024-03-0413:30:001,9251,9251,9251,925100
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:54:221,9251,9251,9251,9250

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:13:231,9651,9651,9651,9650
2024-03-0515:00:001,9651,9651,9651,965100
2024-03-0514:00:0000000
2024-03-0513:37:361,9651,9651,9651,9650
2024-03-0513:00:001,9651,9651,9651,965700
2024-03-0512:00:0000000
2024-03-0511:52:511,9501,9501,9501,9500
2024-03-0511:00:001,9301,9501,9301,9502,000
2024-03-0510:00:0000000
2024-03-0509:34:051,9251,9251,9251,9250
2024-03-0509:00:001,9251,9251,9251,925300
2024-03-0415:00:0000000
2024-03-0414:20:121,9251,9251,9251,9250
2024-03-0414:00:001,9301,9301,9251,9250
2024-03-0413:00:001,9251,9251,9251,925100
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:54:221,9251,9251,9251,9250
2024-03-0410:00:001,9251,9251,9251,9252,600
2024-03-0409:41:531,9751,9751,9751,9750
2024-03-0409:00:001,9751,9751,9751,9750
2024-03-0115:00:0000000
2024-03-0114:56:061,9751,9751,9751,9750
2024-03-0114:00:001,9201,9751,9201,97510,100
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:07:471,9751,9751,9751,9750
2024-03-0110:00:001,9701,9751,9701,9759,100
2024-03-0109:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:10:361,8701,8701,8701,8700
2024-05-0815:00:001,8701,8701,8701,870100
2024-05-0813:30:001,8701,8701,8701,870100
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:41:191,9251,9251,9251,9250
2024-05-0809:00:001,9251,9251,9251,925100
2024-05-0715:00:0000000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:00:0000000
2024-05-0615:23:291,9151,9151,9151,9150
2024-05-0615:00:001,8851,9151,8851,9150
2024-05-0613:43:161,8951,8951,8951,8950
2024-05-0613:30:001,8951,8951,8951,8951,000
2024-05-0612:00:0000000
2024-05-0611:44:501,8951,8951,8951,8950
2024-05-0611:04:391,8951,8951,8951,8950
2024-05-0610:30:001,8951,8951,8951,895300
2024-05-0609:25:371,9301,9301,9301,9300
2024-05-0609:03:041,9301,9301,9301,9300
2024-05-0609:00:001,9301,9301,9301,930100
2024-05-0315:09:521,9301,9301,9301,9300
2024-05-0315:00:001,9301,9301,9301,930100
2024-05-0314:00:011,8901,8901,8901,8900
2024-05-0313:30:001,8901,8901,8901,890500
2024-05-0312:00:0000000
2024-05-0311:07:141,9301,9301,9301,9300
2024-05-0310:30:001,8901,9301,8901,930300

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,9251,9251,8701,870300
2024-05-0709:00:001,9151,9151,9151,9150
2024-05-0609:00:001,9301,9301,8851,9152,400
2024-05-0309:00:001,8901,9301,8901,9301,000
2024-05-0209:00:001,8701,9401,8701,940800
2024-04-3009:00:001,9751,9801,9751,980400
2024-04-2909:00:001,9051,9601,9001,9502,700
2024-04-2609:00:001,9101,9401,9101,940200
2024-04-2509:00:001,9601,9601,9451,945200
2024-04-2409:00:001,9401,9401,9401,9400
2024-04-2309:00:001,9401,9401,9401,9400
2024-04-2209:00:001,9401,9401,9401,940200
2024-04-1909:00:001,9501,9501,9001,900400
2024-04-1809:00:001,9001,9001,9001,900200
2024-04-1709:00:001,9301,9301,9301,9300
2024-04-1609:00:001,9251,9601,9251,9301,200
2024-04-0509:00:001,9601,9601,9051,925700
2024-04-0409:00:001,9451,9501,9051,9053,100
2024-04-0309:00:001,9101,9101,9101,91086,800
2024-04-0209:00:001,9651,9651,9351,935500
2024-04-0109:00:001,9551,9651,9051,9352,000
2024-03-2809:00:001,9101,9701,9051,9054,900
2024-03-2709:00:001,9852,0001,9851,995600
2024-03-2609:00:001,9751,9751,9651,970700
2024-03-2509:00:001,9701,9701,9251,960900
2024-03-2209:00:001,9052,0701,9052,0709,000
2024-03-2109:00:001,9251,9601,9101,9554,300
2024-03-2009:00:001,9501,9501,9101,9251,400
2024-03-1909:00:001,9701,9701,9101,91052,500
2024-03-1809:00:001,9151,9301,9151,92056,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,9151,9151,9151,9150
2024-05-0609:00:001,9301,9301,8851,9152,400
2024-05-0209:00:001,8701,9401,8701,940800
2024-04-3009:00:001,9751,9801,9751,980400
2024-04-2909:00:001,9051,9601,9001,9502,700
2024-04-2609:00:001,9101,9401,9101,940200
2024-04-2509:00:001,9601,9601,9451,945200
2024-04-2409:00:001,9401,9401,9401,9400
2024-04-2309:00:001,9401,9401,9401,9400
2024-04-2209:00:001,9401,9401,9401,940200
2024-04-1909:00:001,9501,9501,9001,900400
2024-04-1809:00:001,9001,9001,9001,900200
2024-04-1709:00:001,9301,9301,9301,9300
2024-04-1609:00:001,9251,9601,9251,9301,200
2024-04-0509:00:001,9601,9601,9051,925700
2024-04-0409:00:001,9451,9501,9051,9053,100
2024-04-0309:00:001,9101,9101,9101,91086,800
2024-04-0209:00:001,9651,9651,9351,935500
2024-04-0109:00:001,9551,9651,9051,9352,000
2024-03-2809:00:001,9101,9701,9051,9054,900
2024-03-2709:00:001,9852,0001,9851,995600
2024-03-2609:00:001,9751,9751,9651,970700
2024-03-2509:00:001,9701,9701,9251,960900
2024-03-2209:00:001,9052,0701,9052,0709,000
2024-03-2109:00:001,9251,9601,9101,9554,300
2024-03-2009:00:001,9501,9501,9101,9251,400
2024-03-1909:00:001,9701,9701,9101,91052,500
2024-03-1809:00:001,9151,9301,9151,92056,800
2024-03-1509:00:001,9952,0501,9551,95520,200
2024-03-1409:00:001,9251,9751,9051,90519,200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,9301,9301,8851,9152,400
2024-04-2800:00:001,9051,9801,8701,9304,900
2024-04-2100:00:001,9401,9601,9101,940600
2024-04-1400:00:001,9251,9601,9001,9001,800
2024-04-0700:00:001,9251,9251,9251,9250
2024-03-3100:00:001,9551,9651,9051,92593,100
2024-03-2400:00:001,9702,0001,9051,9057,100
2024-03-1700:00:001,9152,0701,9052,070124,000
2024-03-1000:00:001,9302,0501,9051,95540,200
2024-03-0300:00:001,9751,9751,9251,96511,700
2024-02-2500:00:001,9751,9751,9151,97525,500
2024-02-1800:00:001,9701,9751,9251,9505,300
2024-02-1100:00:001,9651,9901,8951,9706,800
2024-02-0400:00:001,9952,3701,9001,905374,700
2024-01-2800:00:002,0002,0001,9801,9955,800
2024-01-2100:00:001,9502,0101,9352,0004,400
2024-01-1400:00:001,9351,9901,9301,9909,900
2024-01-0700:00:001,9352,0101,9351,99512,500
2023-12-3100:00:001,9402,0501,9301,93530,200
2023-12-2400:00:001,9902,0001,9351,94013,700
2023-12-1700:00:001,9901,9901,9401,9906,100
2023-12-1000:00:001,9152,0201,9151,9907,200
2023-12-0300:00:001,9101,9701,9051,905430,700
2023-11-2600:00:001,9551,9551,9001,945153,500
2023-11-1900:00:001,8652,1001,8001,955307,400
2023-11-1200:00:001,9801,9851,9301,9853,200
2023-11-0500:00:001,8601,9901,8601,9908,700
2023-10-2900:00:001,9501,9701,8001,860124,100
2023-10-2200:00:002,0002,1001,9201,95044,100
2023-10-1500:00:001,9902,0001,9051,96083,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,8701,9401,8701,940800
2024-03-3100:00:001,9551,9801,9001,98098,600
2024-02-2900:00:001,9702,0701,9051,905203,500
2024-01-3100:00:001,9952,3701,8951,975394,900
2023-12-3100:00:001,9402,0501,9301,99559,700
2023-11-3000:00:001,9452,0201,9051,940459,200
2023-10-3100:00:001,9702,1001,8001,915485,500
2023-09-3000:00:002,1002,1001,8801,970308,300
2023-08-3100:00:002,1002,1902,0002,120142,700
2023-07-3100:00:002,0502,3002,0102,140464,600
2023-06-3000:00:002,1502,5502,0102,070850,300
2023-05-3100:00:002,2502,3702,0002,130138,000
2023-04-3000:00:002,2702,5602,1202,250426,400
2023-03-3100:00:002,2502,3302,2502,3309,300
2023-02-2800:00:002,3102,3802,3102,3405,700
2023-01-3100:00:002,5002,5002,4302,43051,000
2022-12-3100:00:001,8952,8001,7902,5401,257,300
2022-11-3000:00:001,8951,9501,7551,895410,700
2022-10-3100:00:001,7501,9001,7501,895506,800
2022-09-3000:00:001,9302,2001,6901,705772,200
2022-08-3100:00:001,5002,2001,5001,930871,400
2022-07-3100:00:001,5301,6001,4601,500407,800
2022-06-3000:00:001,5751,5751,4951,52595,200
2022-05-3100:00:001,7301,7301,5301,57578,200
2022-04-3000:00:001,5301,8751,5151,730117,800
2022-03-3100:00:001,5601,6501,5001,530102,300
2022-02-2800:00:001,5851,5851,4001,56057,500
2022-01-3100:00:001,5301,7251,5001,57596,000
2021-12-3100:00:001,5901,6301,4551,53033,000
2021-11-3000:00:001,5601,7251,5451,61077,900

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,8701,9401,8701,940800
2024-03-3100:00:001,9551,9651,9001,95098,200
2024-02-2900:00:001,9702,0701,9051,905203,500
2024-01-3100:00:001,9952,3701,8951,980697,000
2023-12-3100:00:001,9402,3701,8951,905658,100
2023-11-3000:00:001,9452,3701,8951,975913,800
2023-10-3100:00:001,9702,1001,8001,9951,004,400
2023-09-3000:00:002,1002,1001,8001,9401,253,000
2023-08-3100:00:002,1002,1901,8001,915936,500
2023-07-3100:00:002,0502,3001,8801,970915,600
2023-06-3000:00:002,1502,5502,0002,1201,457,600
2023-05-3100:00:002,2502,5502,0002,1401,452,900
2023-04-3000:00:002,2702,5602,0002,0701,414,700
2023-03-3100:00:002,3302,5602,0002,130565,500
2023-02-2800:00:002,3102,5602,1202,250534,800
2023-01-3100:00:002,5002,5602,1502,330449,100
2022-10-3100:00:001,7502,8001,7502,5402,174,800
2022-07-3100:00:001,5302,2001,4601,7052,051,400
2022-04-3000:00:001,5301,8751,4951,525291,200
2022-01-3100:00:001,5301,7251,4001,530255,800
2021-10-3100:00:001,7001,7251,4551,530305,000
2021-07-3100:00:001,4001,9001,2951,7002,062,800
2021-04-3000:00:001,3551,4801,2601,400195,000
2021-01-3100:00:001,3301,4901,2701,355280,300



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