Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,515.7
30.8 (1.24%)

 

  • STI Straits Times Index
    2,515.7
    30.8 (1.24%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,575.9
    3.3 (0.21%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,946.6
    488.5 (2.00%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,371.7
    3.7 (0.11%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,573.7
    378.3 (1.70%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,075.0
    68.8 (1.37%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,182.1M
  • Value: 1,410.2M
  • Rise: 187
  • Fall: 129
  • Unch: 492

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Citicode0.001-
Medtecs Intl0.985-0.025
Singapore-eDev0.090+0.001
Rex Intl0.183+0.002
UMS1.050+0.050
ThaiBev0.620+0.010
Singtel2.400-0.050
AEM4.190+0.530
Moya Asia0.069-0.003
Genting Sing0.730+0.005

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,253.8 -296.2
HSCEI 9,745.8 -107.4
Jakarta 4,863.1 -41.0
Nikkei 225 22,064.8 -447.3
SSE Comp 2,959.0 -11.7
Shanghai A 3,101.5 -12.2
Shanghai B 211.6 -1.8
KOSPI 2,100.4 -34.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

Supra Boga Lestari Tbk. Supra Boga Lestari Tbk.
Quotes 10 Minutes Delayed. Updated at 04 Aug 2020 15:13
Last (IDR): 466.000 Change: -8.000 High: 488.000 Remarks: -
Change (%): -1.69 Low: 466.000
Open 478.000 Yesterday's Close 474.000
Buy Price 464.000 Sell Price 466.000
Buy Volume ('000) 132 Sell Volume ('000) 88.2
Cumulative Volume ('000) 5,233.3 Cumulative Value 2,464,779,800
Click to show Stock Prices chart

Key Statistics

EPS (IDR) a 36.01165 Trailing EPS (IDR) e 43.04542 NAV (IDR) b 343.9959
PE a 12.940 Trailing PE f 10.826 Price / NAV b 1.3547
Dividend (IDR) d - Cash In Hand (IDR) g 246.2914 Issued & Paid-up Shares c 1,564,490,000
Dividend Yield (%) d - Price / Cash In Hand g 1.892 Treasury Shares h -
Beta - 75 Daysi 0.314 R-Squared - 75 Days(%)i 0.60 Market Cap (M) 729,052.340
Beta - 500 Daysi 0.292 R-Squared - 500 Days (%)i 1.03 Enterprise Value (M) 549,208.797
Piotroski F Score 7 Exchange Code RANC Par Value ( IDR ) 100.00000
52 Weeks Volatility (%) 40.35 6-Month VWAP 402.421 Free Float (%) 23.4
Sector & Industry Retail Trade - Food Retail
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 29 Jul 2015.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 29 Jul 2015.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference Supra Boga Lestari Tbk. IDX 729,052.340 12.940 10.826 1.3547 -
Industry Food Retail IDX 17,281,743.922 43.960 49.158 7.0730 0.127
Local Peer Indoritel Makmur Internasional Tbk. IDX 46,807,200.000 89.489 133.208 5.0289 -
Local Peer Sumber Alfaria Trijaya Tbk. IDX 30,935,752.500 27.807 24.529 4.3575 0.354
Local Peer Midi Utama Indonesia Tbk. IDX 4,020,878.250 19.801 18.515 3.1848 -
Local Peer Hero Supermarket Tbk. IDX 3,514,249.200 49.752 - 1.0596 -
Global Peer WALMART INC NYSE 366,171.135 24.607 24.364 5.3659 1.640
Global Peer WESFARMERS LTD ASX 104,970.907 44.536 50.394 10.7950 1.923
Global Peer WOOLWORTHS GROUP LIMITED ASX 50,318.761 31.351 31.351 5.5460 2.537
Global Peer KROGER CO NYSE 27,305.203 16.650 13.034 2.9185 1.789
Global Peer CPALL SET 622,079.675 29.147 29.320 11.2503 1.588
Global Peer COLES GROUP LTD ASX 25,224.616 17.582 17.582 10.0138 1.269
Global Peer SUNART RETAIL HKEx 104,364.427 32.476 32.477 3.8996 1.371
Global Peer ALBERTSONS COMPANIES INC NYSE 7,103.970 15.232 15.231 5.9453 -
Global Peer MAKRO SET 193,200.000 30.939 30.154 10.9994 2.385
Global Peer DairyFarm USD SGX 5,816.623 17.964 22.277 5.2664 4.884
Other Global Peers GROCERY OUTLET HOLDING CORP (NASDAQ), CIA BRASILEIRA DISTR(PAO DE ACUCAR) SPON ADR EACH REPR 1 COM STK (NYSE), SPROUTS FARMERS MARKETS INC (NASDAQ), Sheng Siong (SGX), WEIS MARKETS INC (NYSE), INGLES MARKET INC (NASDAQ), VILLAGE SUPER MARKET INC (NASDAQ), CR ASIA (HKEx), SEM (Bursa), NATURAL GROCERS BY VITA COTTAGE (NYSE), AEON (Bursa), BEST MART 360 (HKEx), LIANHUA (HKEx), SG FOOD HLDGS (HKEx), TNP (SET), JINGKELONG (HKEx), CHRISTINE (HKEx), SKL (HKEx), IFRESH INC (NASDAQ), SNACK EMPIRE (HKEx), OWG (Bursa), JIA GROUP (HKEx), FARMMI INC (NASDAQ), NAS HOLDINGS (HKEx), Shopper360 (SGX), YING KEE TEA (HKEx), WINNING TOWER (HKEx)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+28.000
+6.39 %
10 Days -+56.000
+13.66 %
20 Days -+48.000
+11.48 %
Medium Term Return 3 Months -+70.000
+17.68 %
6 Months -+162.000
+53.29 %
1 Year -+68.000
+17.09 %
Long Term Return 2 Years 7.000+116.000
+35.14 %
3 Years 12.000+154.000
+53.21 %
5 Years 17.000+116.000
+38.00 %
Annualised Return Annualised --
+6.65 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 234.000 - 530.000 Change From 1 Year Low +232.000 % Change From 1 Year Low (%) +99.15
Change From 1 Year High -64.000 % Change From 1 Year High (%) -12.08
2 Years Range 234.000 - 530.000 Change From 2 Years Low +232.000 % Change From 2 Years Low (%) +99.15
Change From 2 Years High -64.000 % Change From 2 Years High (%) -12.08
5 Years Range 234.000 - 665.000 Change From 5 Years Low +232.000 % Change From 5 Years Low (%) +99.15
Change From 5 Years High -199.000 % Change From 5 Years High (%) -29.92
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

PT Supra Boga Lestari Tbk engages in the management of chain of supermarkets. It operates through the following segments: 99 Ranch Market and Farmers Market. The 99 Ranch Market segment involves in the retail sales of local and imported products to the upper class and expatriate customers. The Farmers Market segment comprises sales of local and imported products to the middle class customers. The company was founded on May 28, 1997 and is headquartered in Jakarta, Indonesia.

Historical Price Data

Date Open High Low Close Volume VWAP
04 Aug 2020 478.000 488.000 466.000 466.000 5,233,300 470.9800
03 Aug 2020 460.000 530.000 460.000 474.000 9,316,900 483.2715
30 Jul 2020 446.000 488.000 446.000 456.000 2,824,900 458.4702
29 Jul 2020 440.000 448.000 438.000 442.000 1,628,300 442.8006
28 Jul 2020 444.000 450.000 436.000 438.000 1,033,300 442.2495
27 Jul 2020 434.000 452.000 434.000 438.000 1,441,400 444.0552
24 Jul 2020 410.000 440.000 410.000 428.000 1,980,700 419.0845
23 Jul 2020 414.000 414.000 406.000 408.000 1,144,300 407.9956
22 Jul 2020 414.000 414.000 402.000 408.000 6,400 408.9063
21 Jul 2020 414.000 414.000 410.000 410.000 79,300 410.4187
20 Jul 2020 412.000 412.000 410.000 410.000 468,000 410.0038
17 Jul 2020 418.000 418.000 404.000 410.000 209,400 408.9446
16 Jul 2020 410.000 418.000 408.000 410.000 192,700 410.2460
15 Jul 2020 424.000 424.000 402.000 410.000 435,300 410.4484
14 Jul 2020 410.000 424.000 402.000 404.000 224,200 405.9438
13 Jul 2020 432.000 432.000 408.000 420.000 98,300 413.1658
10 Jul 2020 420.000 420.000 408.000 416.000 432,300 409.5994
09 Jul 2020 424.000 424.000 408.000 420.000 261,500 414.0750
08 Jul 2020 428.000 440.000 414.000 424.000 131,300 426.7829
07 Jul 2020 422.000 470.000 408.000 428.000 490,700 419.1861
06 Jul 2020 408.000 440.000 408.000 418.000 532,700 416.4731
03 Jul 2020 408.000 430.000 408.000 408.000 286,400 413.5747
Summary
Current 2 Weeks
(21 Jul 2020 to 04 Aug 2020)
414.000 530.000 402.000 466.000 24,688,800 -
Previous 2 Weeks
(07 Jul 2020 to 20 Jul 2020)
422.000 530.000 402.000 410.000 2,943,700 -
4 Weeks from
(09 Jun 2020 to 06 Jul 2020)
378.000 530.000 378.000 418.000 4,256,600 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.