for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MPIXPT Mitra Pedagang Indonesia Tbk.
LIONPT Lion Metal Works Tbk
SWATPT Sriwahana Adityakarta Tbk
PPRIPT Paperocks Indonesia Tbk
LABAPT Ladang Baja Murni 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


RANC - PT Supra Boga Lestari Tbk

Sector : Consumer Defensive      Industry : Grocery Stores

PT Supra Boga Lestari Tbk operates supermarkets in Indonesia. Its supermarkets offer meat, poultry, seafood, fruits, and vegetables, as well as other specialty products comprising of organic, gluten free, vegan, and nutritious products. The company also engages in the trading and operation management activities. The company operates its supermarkets under the Ranch Market, Farmers Market, The Gourmet by Ranch Market, The Gourmet by Ranch Market, Day2Day by Farmers Market, and Farmers Family by Farmers Markets names; and operates an online shopping portal that sells products. It operates stores located in Jabodetabek, Surabaya, Malang, Semarang, Dumai, Pekanbaru, Palembang, Balikpapan, Samarinda, Ambon, and Makassar. The company was founded in 1997 and is headquartered in Jakarta Barat, Indonesia. PT Supra Boga Lestari Tbk operates as a subsidiary of PT Global Digital Niaga Tbk.
Stock CodeCompany Name
AMRTPT Sumber Alfaria Trijaya Tbk
MIDIPT Midi Utama Indonesia 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
RANCPT Supra Boga Lestari Tbk (RANC.JK)2024-02-1940,001Market Cap1915,225,187,500000000
RANCPT Supra Boga Lestari Tbk (RANC.JK)2024-02-1940,002Enterprise Value2915,225,187,500000000

Financial statement last update : 2024-05-07

Income Statement

N/A



Balance Sheet

N/A



Cash Flow

N/A



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
RANCPT Supra Boga Lestari Tbk2024-04-15At close: 03:23PM WIB600565595605565.00 - 605.00565605530.00 - 805.0053080515,10024,313946,516,000,00011125N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-04-12At close: 03:23PM WIB600565595605565.00 - 605.00565605530.00 - 805.0053080515,10023,874954,605,000,00011125N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-04-11At close: 03:23PM WIB600565595605565.00 - 605.00565605530.00 - 805.0053080515,10023,687954,605,000,00011125N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-04-10At close: 03:23PM WIB600565595605565.00 - 605.00565605530.00 - 805.0053080515,10023,407954,605,000,00011125N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-04-05At close: 03:23PM WIB600565595605565.00 - 605.00565605530.00 - 805.0053080515,10022,436954,605,000,00011125N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-04-04At close: 03:35PM WIB595580585600570.00 - 605.00570605530.00 - 805.005308054,50022,403946,716,000,00011115N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-04-03At close: 04:00PM WIB575580595595580.00 - 605.00580605530.00 - 805.0053080539,70021,779938,827,000,00011105N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-04-02At close: 03:22PM WIB570565575595565.00 - 615.00565615530.00 - 805.0053080523,90021,425907,270,000,00011065N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-04-01At close: 02:52PM WIB585585575600570.00 - 585.00570585530.00 - 805.0053080528,20020,968899,380,000,00011055N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-03-29At close: 04:05PM WIB590590585585585.00 - 630.00585630530.00 - 805.0053080516,90020,968923,048,000,00011085N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-03-28At close: 04:05PM WIB590590585585585.00 - 630.00585630530.00 - 805.0053080516,90020,894915,227,000,00011085N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-03-27At close: 04:00PM WIB64561500560.00 - 690.00560690530.00 - 805.00530805483,9009,986923,049,000,00011095N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-03-26At close: 04:01PM WIB6006050650605.00 - 700.00605700530.00 - 805.00530805148,30010,0551,009,000,000,00011195N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-03-25At close: 04:00PM WIB60062000600.00 - 620.00600620530.00 - 805.005308053,30010,231938,694,000,00011115N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-03-22At close: 04:00PM WIB620620600605600.00 - 635.00600635530.00 - 805.005308053,90010,344938,694,000,00011115N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-03-21At close: 11:22AM WIB6100000.0000 - 0.000000009,7100105N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-03-14As of 03:06PM WIB. Market open.5750580600575.00 - 575.00575575530.00 - 805.00530805010,498899,582,000,00011065N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-03-13At close: 03:06PM WIB575605580600575.00 - 605.00575605530.00 - 805.005308058,10010,558899,582,000,00011065N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-03-11At close: 11:13AM WIB590590580585575.00 - 625.00575625530.00 - 805.0053080532,80011,167899,582,000,00011065N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-03-08At close: 11:13AM WIB590590580585575.00 - 625.00575625530.00 - 805.0053080532,80011,493899,582,000,00011065N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-03-05At close: 01:57PM WIB585585575595575.00 - 595.00575595530.00 - 805.005308054,80011,213899,582,000,00011065N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-03-04At close: 02:01PM WIB620580585600580.00 - 605.00580605530.00 - 805.005308054,80011,146915,227,000,00011085N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-03-01At close: 02:15PM WIB615615590615540.00 - 650.00540650530.00 - 805.005308054,00012,237969,984,000,00011155N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-02-28At close: 03:12PM WIB605605600610595.00 - 625.00595625530.00 - 805.005308051,10014,040930,872,000,00011105N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-02-27At close: 04:00PM WIB605605605615590.00 - 605.00590605530.00 - 805.005308051,60014,608946,516,000,00011125N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-02-26At close: 03:05PM WIB605610605610605.00 - 610.00605610530.00 - 805.005308059,60015,622946,516,000,00011125N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk2024-02-23At close: 03:31PM WIB595605595625605.00 - 605.00605605530.00 - 805.005308051,80015,961946,516,000,00011125N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk (RANC.JK)2024-02-22At close: 09:31AM WIB580605595625595.00 - 615.00595615530.00 - 805.005308053,50017,359930,872,000,00011105N/AN/A (N/A)00May 11, 20210
RANCPT Supra Boga Lestari Tbk (RANC.JK)2024-02-21At close: 01:30PM WIB600600585640580.00 - 600.00580600530.00 - 805.005308051,30017,540907,404,000,00011075N/AN/A (N/A)00May 11, 20210

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)
RANCPT Supra Boga Lestari Tbk2024-04-15946,510,000,000946,510,000,000000000010080553060363024221,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-04-12946,510,000,000946,510,000,000000000010080553060563124871,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-04-11946,510,000,000946,510,000,000000000010080553060563123871,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-04-10946,510,000,000946,510,000,000000000010080553060563123871,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-04-05930,870,000,000930,870,000,0000000000100805060863222791,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-04-04899,580,000,000899,580,000,0000000000100805060963322761,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-04-03899,580,000,000899,580,000,0000000000100805061163321751,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-04-02891,760,000,000891,760,000,0000000000100805061363421731,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-04-01915,230,000,000915,230,000,0000000000100805061363421731,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-03-29915,230,000,000915,230,000,000000000010080553061463421721,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-03-28923,050,000,000923,050,000,000000000010080506156351091,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-03-27938,690,000,000938,690,000,0000000000100805061663510121,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-03-26938,690,000,000938,690,000,0000000000100805061763510131,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-03-25938,690,000,000938,690,000,000000000010080553061763510131,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-03-22969,980,000,000969,980,000,000000000010080506196351091,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-03-21954,340,000,000954,340,000,00000000001008055306196351091,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-03-14899,580,000,000899,580,000,000000000010080506276371181,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-03-13899,580,000,000899,580,000,000000000010080506276371181,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-03-11899,580,000,000899,580,000,00000000001008055306276371281,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-03-08923,050,000,000923,050,000,00000000001008055306296371151,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-03-05969,980,000,000969,980,000,000000000010080506346391151,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-03-04969,980,000,000969,980,000,000000000010080506346391251,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-03-01962,160,000,000962,160,000,000000000010080506376401361,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-02-28946,510,000,000946,510,000,00000000001-232880506406401591,560,000,0001,610,000,00022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-02-27946,510,000,000946,510,000,00000000001-232880506426411691,560,000,0001,610,000,00022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk2024-02-26946,510,000,000946,510,000,000000000010080506426411691,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk (RANC.JK)2024-02-23930,870,000,000930,870,000,0000000000100805064564217131,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk (RANC.JK)2024-02-22907,400,000,000907,400,000,000000000010080553064564217131,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000
RANCPT Supra Boga Lestari Tbk (RANC.JK)2024-02-21938,690,000,000938,690,000,000000000010080553064864218161,560,000,000022,250,00098000000000000N/AMay 11, 2021N/AN/ADec 31, 2022Sep 30, 2023-4-3-3-262,870,000,000,0001,8372015,620,000,000-102,040,000,0005074,740,000,00048415,980,000,0001201220120,280,000,000111,200,000,000


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
2024-03-0513:57:425755755755750
2024-03-0513:55:005855855755751,800
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000

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
2024-03-0513:57:425755755755750
2024-03-0513:45:005855855755751,800
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
2024-03-0510:47:245955955955950
2024-03-0510:45:00585595585595900
2024-03-0510:31:065855855855850
2024-03-0510:30:00585585585585100
2024-03-0510:15:005855855855851,500
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000

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
2024-03-0513:57:425755755755750
2024-03-0513:30:005855855755751,800
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
2024-03-0510:47:245955955955950
2024-03-0510:31:065855855855850
2024-03-0510:30:005855955855951,000
2024-03-0510:00:005855855855851,500
2024-03-0509:30:0000000
2024-03-0509:12:055855855855850
2024-03-0509:00:00585585585585500
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:01:285855855855850
2024-03-0414:00:005855855855850
2024-03-0413:30:0000000
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
2024-03-0410:43:255805805805800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:57:425755755755750
2024-03-0513:00:005855855755751,800
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:47:245955955955950
2024-03-0510:31:065855855855850
2024-03-0510:00:005855955855952,500
2024-03-0509:12:055855855855850
2024-03-0509:00:00585585585585500
2024-03-0415:00:0000000
2024-03-0414:01:285855855855850
2024-03-0414:00:005855855855850
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:43:255805805805800
2024-03-0410:15:336006006006000
2024-03-0410:00:006056055805803,300
2024-03-0409:43:566056056056050
2024-03-0409:00:005806055806050
2024-03-0115:00:0000000
2024-03-0114:15:326206206206200
2024-03-0114:00:00620620620620200
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:19:545955955955950
2024-03-0111:00:00595595595595200
2024-03-0110:00:00585585585585100

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:22:295855855855850
2024-05-0815:00:00585585585585100
2024-05-0814:25:495855855855850
2024-05-0813:30:00585585585585100
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:24:175805805805800
2024-05-0809:00:00580580580580100
2024-05-0715:34:0600000
2024-05-0715:00:005905955905950
2024-05-0714:24:585755755755750
2024-05-0713:30:025755755755750
2024-05-0713:30:005755755755752,100
2024-05-0712:00:0000000
2024-05-0710:58:235755755755750
2024-05-0710:30:005805805755755,000
2024-05-0710:20:345905905905900
2024-05-0709:00:005905905905900
2024-05-0615:37:265955955955950
2024-05-0615:00:006006005955952,600
2024-05-0614:17:225955955955950
2024-05-0613:30:015955955955950
2024-05-0613:30:005955955955951,100
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0609:50:506006006006000
2024-05-0609:00:586006006006000
2024-05-0609:00:00600600600600100
2024-05-0315:00:0000000
2024-05-0313:30:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00580585580585300
2024-05-0709:00:005905955755959,200
2024-05-0609:00:006006005955953,900
2024-05-0309:00:00610610585600600
2024-05-0209:00:005906105905903,500
2024-04-3009:00:006056105805903,900
2024-04-2909:00:00585590585585600
2024-04-2609:00:005955955855853,100
2024-04-2509:00:006006055906001,900
2024-04-2409:00:006006056006053,100
2024-04-2309:00:005956155806051,900
2024-04-2209:00:005956005955953,700
2024-04-1909:00:00600600595595500
2024-04-1809:00:00600605600605300
2024-04-1709:00:0060061060060511,700
2024-04-1609:00:0059560056559013,100
2024-04-0509:00:0056560556560515,100
2024-04-0409:00:005806055706004,500
2024-04-0309:00:0058060558059539,700
2024-04-0209:00:0056561556557523,900
2024-04-0109:00:0058558557057028,200
2024-03-2809:00:0059063058558516,900
2024-03-2709:00:00615690560590483,900
2024-03-2609:00:00700700605645148,300
2024-03-2509:00:006206206006003,300
2024-03-2209:00:006206356006003,900
2024-03-2109:00:0061062061062043,800
2024-03-2009:00:006206206106101,900
2024-03-1909:00:006056356056155,600
2024-03-1809:00:0060563060060513,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:005905955755959,200
2024-05-0609:00:006006005955953,900
2024-05-0209:00:005906105905903,500
2024-04-3009:00:006056105805903,900
2024-04-2909:00:00585590585585600
2024-04-2609:00:005955955855853,100
2024-04-2509:00:006006055906001,900
2024-04-2409:00:006006056006053,100
2024-04-2309:00:005956155806051,900
2024-04-2209:00:005956005955953,700
2024-04-1909:00:00600600595595500
2024-04-1809:00:00600605600605300
2024-04-1709:00:0060061060060511,700
2024-04-1609:00:0059560056559013,100
2024-04-0509:00:0056560556560515,100
2024-04-0409:00:005806055706004,500
2024-04-0309:00:0058060558059539,700
2024-04-0209:00:0056561556557523,900
2024-04-0109:00:0058558557057028,200
2024-03-2809:00:0059063058558516,900
2024-03-2709:00:00615690560590483,900
2024-03-2609:00:00700700605645148,300
2024-03-2509:00:006206206006003,300
2024-03-2209:00:006206356006003,900
2024-03-2109:00:0061062061062043,800
2024-03-2009:00:006206206106101,900
2024-03-1909:00:006056356056155,600
2024-03-1809:00:0060563060060513,800
2024-03-1509:00:006006005905957,300
2024-03-1409:00:005805805755805,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:006006005955953,900
2024-04-2800:00:005856105806008,600
2024-04-2100:00:0059561558058513,700
2024-04-1400:00:0059561056559525,600
2024-04-0700:00:006056056056050
2024-03-3100:00:00585615565605111,400
2024-03-2400:00:00620700560585652,400
2024-03-1700:00:0060563560060069,000
2024-03-1000:00:0060560557559520,700
2024-03-0300:00:0058062557557556,400
2024-02-2500:00:0061065054062026,700
2024-02-1800:00:0058064558060528,000
2024-02-1100:00:0060066057063050,800
2024-02-0400:00:0059563057559553,000
2024-01-2800:00:00645650575595110,100
2024-01-2100:00:0065569560564583,900
2024-01-1400:00:0062569560561526,800
2024-01-0700:00:0063067063066027,200
2023-12-3100:00:0067067061567011,200
2023-12-2400:00:0064068563567019,400
2023-12-1700:00:0068069564064086,200
2023-12-1000:00:00655700640675119,700
2023-12-0300:00:0067569065069070,800
2023-11-2600:00:00660700660675234,600
2023-11-1900:00:00670675625655144,400
2023-11-1200:00:00610670605670297,400
2023-11-0500:00:0056061556061056,100
2023-10-2900:00:0057559054556549,000
2023-10-2200:00:0057559554057584,800
2023-10-1500:00:00585585530580128,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005906105905903,500
2024-03-3100:00:00585615565590155,200
2024-02-2900:00:00615700540585802,500
2024-01-3100:00:00645660570615255,100
2023-12-3100:00:00670695575615158,600
2023-11-3000:00:00680700635670316,300
2023-10-3100:00:00590700545700760,400
2023-09-3000:00:00645670530575671,400
2023-08-3100:00:00665695575645484,900
2023-07-3100:00:00680690615625355,900
2023-06-3000:00:00675700650680387,800
2023-05-3100:00:00670700600670294,500
2023-04-3000:00:00735745660670556,100
2023-03-3100:00:00700805690730130,300
2023-02-2800:00:007007056957004,700
2023-01-3100:00:0079579579079036,200
2022-12-3100:00:00815815770785911,200
2022-11-3000:00:009659907808151,370,600
2022-10-3100:00:001,0001,1509409652,585,800
2022-09-3000:00:001,1651,1809151,00510,264,400
2022-08-3100:00:001,2501,2801,1601,175479,300
2022-07-3100:00:001,2651,2851,2001,245553,600
2022-06-3000:00:001,3001,4901,1601,265793,900
2022-05-3100:00:001,4101,5001,3001,300648,200
2022-04-3000:00:001,5251,5251,2951,410579,100
2022-03-3100:00:001,5601,6901,5001,5251,031,100
2022-02-2800:00:001,4451,7801,2601,5602,212,400
2022-01-3100:00:001,5401,6601,4151,4601,254,900
2021-12-3100:00:001,8201,9401,3601,5403,742,500
2021-11-3000:00:002,5102,5401,6201,80012,742,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005906105905903,500
2024-03-3100:00:00585615565585151,300
2024-02-2900:00:00615700540585802,500
2024-01-3100:00:006457005405901,212,800
2023-12-3100:00:006707005405851,216,200
2023-11-3000:00:00680700570615730,000
2023-10-3100:00:005907005456151,235,300
2023-09-3000:00:006457005306701,748,100
2023-08-3100:00:006657005307001,916,700
2023-07-3100:00:006806955305751,512,200
2023-06-3000:00:006757005756451,228,600
2023-05-3100:00:006707006006251,038,200
2023-04-3000:00:007357456006801,238,400
2023-03-3100:00:00730750600670864,800
2023-02-2800:00:00700805660670928,800
2023-01-3100:00:007908056757301,252,900
2022-10-3100:00:001,0001,1507707854,867,600
2022-07-3100:00:001,2651,2859151,00511,297,300
2022-04-3000:00:001,5251,5251,1601,2652,021,200
2022-01-3100:00:001,5401,7801,2601,5254,498,400
2021-10-3100:00:002,3902,5401,3601,54059,534,400
2021-07-3100:00:007752,7007752,390353,962,300
2021-04-3000:00:00540910494780224,323,000
2021-01-3100:00:0045657544452061,160,500



Dividends Amount

DateTimeAmount
2021-05-1109:00:0030
2020-08-0509:00:0028
2019-06-1209:00:007
2018-06-0609:00:005
2017-05-2909:00:005

Dividends Yields

YearDistributionTotal AmountYields
20211305.77 %
20201285.38 %
2019171.35 %
2018150.96 %
2017150.96 %

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