Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,004.9
4.9 (0.16%)

 

  • STI Straits Times Index
    3,004.9
    4.9 (0.16%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,627.0
    -8.7 (-0.53%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,573.9
    77.0 (0.27%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,566.4
    0.5 (0.01%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,519.2
    -179.1 (-0.62%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,373.4
    -54.9 (-0.85%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 3,982.9M
  • Value: 1,509.5M
  • Rise: 218
  • Fall: 137
  • Unch: 425

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Incredible R0.001-
Jiutian Chemical0.100+0.002
Oceanus^0.038+0.002
DISA0.002-
AusGroup0.032-
The Place Hldg0.051+0.003
Sembcorp Marine0.169-
CWX Global0.003-0.001
Advanced Systems0.001-
MarcoPolo Marine0.017+0.001

World Indices

World Indices
Name Last Change
Nasdaq 13,112.6 -16.3
HSI 28,573.9 +77.0
HSCEI 11,320.5 +21.4
Jakarta 6,373.4 -54.9
Nikkei 225 28,519.2 -179.1
SSE Comp 3,566.4 +0.5
Shanghai A 3,738.3 +0.5
Shanghai B 250.7 +0.2
KOSPI 3,085.9 -64.0

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
Quotes 10 Minutes Delayed. Updated at 15 Jan 2021 15:11
Last (IDR): 454.000 Change: -2.000 High: 462.000 Remarks: -
Change (%): -0.44 Low: 450.000
Open 456.000 Yesterday's Close 456.000
Buy Price 454.000 Sell Price 456.000
Buy Volume ('000) 8.5 Sell Volume ('000) 64.3
Cumulative Volume ('000) 2,255.8 Cumulative Value 1,022,340,400
Click to show Stock Prices chart

Key Statistics

EPS (IDR) a 36.01165 Trailing EPS (IDR) e 54.23658 NAV (IDR) b 342.8719
PE a 12.607 Trailing PE f 8.371 Price / NAV b 1.3241
Dividend (IDR) d 27.999955 Cash In Hand (IDR) g 137.0203 Issued & Paid-up Shares c 1,564,490,000
Dividend Yield (%) d 6.167 Price / Cash In Hand g 3.313 Treasury Shares h -
Beta - 75 Daysi 0.624 R-Squared - 75 Days(%)i 5.66 Market Cap (M) 710,278.460
Beta - 500 Daysi 0.243 R-Squared - 500 Days (%)i 0.77 Enterprise Value (M) 730,753.288
Piotroski F Score 7 Exchange Code RANC Par Value ( IDR ) 100.00000
52 Weeks Volatility (%) 40.88 6-Month VWAP 435.164 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 710,278.460 12.607 8.371 1.3241 6.167
Industry Food Retail IDX 17,908,603.092 45.555 61.684 4.2364 0.738
Local Peer Indoritel Makmur Internasional Tbk. IDX 45,956,160.000 87.862 139.605 4.9190 -
Local Peer Sumber Alfaria Trijaya Tbk. IDX 33,634,845.000 30.233 30.558 4.9505 1.652
Local Peer Midi Utama Indonesia Tbk. IDX 5,476,465.000 26.970 27.511 4.2229 1.116
Local Peer Hero Supermarket Tbk. IDX 3,765,267.000 53.305 - 1.1891 -
Global Peer WALMART INC NYSE 415,820.751 27.943 21.063 5.1064 1.444
Global Peer WESFARMERS LTD ASX 113,905.566 67.122 67.122 12.1903 1.513
Global Peer WOOLWORTHS GROUP LIMITED ASX 49,818.078 42.762 42.762 5.6987 2.374
Global Peer KROGER CO NYSE 25,231.040 15.385 8.453 2.5056 1.936
Global Peer COLES GROUP LTD ASX 23,864.008 24.401 24.401 9.1257 3.214
Global Peer CPALL SET 534,494.450 25.043 30.207 9.6663 1.849
Global Peer SUNART RETAIL HKEx 68,399.721 21.285 19.744 2.5299 2.092
Global Peer ALBERTSONS COMPANIES INC NYSE 8,128.206 17.428 8.168 5.9126 0.589
Global Peer MAKRO SET 189,600.000 30.362 29.206 10.7944 2.430
Global Peer DairyFarm USD SGX 6,141.272 18.966 23.521 5.5603 4.626
Other Global Peers CIA BRASILEIRA DISTR(PAO DE ACUCAR) SPON ADR EACH REPR 1 COM STK (NYSE), GROCERY OUTLET HOLDING CORP (NASDAQ), SPROUTS FARMERS MARKETS INC (NASDAQ), Sheng Siong (SGX), WEIS MARKETS INC (NYSE), INGLES MARKET INC (NASDAQ), ARKO CORP (NASDAQ), SEM (Bursa), NATURAL GROCERS BY VITA COTTAGE (NYSE), AEON (Bursa), VILLAGE SUPER MARKET INC (NASDAQ), BEST MART 360 (HKEx), LIANHUA (HKEx), TNP (SET), JINGKELONG (HKEx), CR ASIA (HKEx), SCM (SET), OWG (Bursa), IFRESH INC (NASDAQ), FARMMI INC (NASDAQ), NAS HOLDINGS (HKEx), SNACK EMPIRE (HKEx), JIA GROUP (HKEx), SG FOOD HLDGS (HKEx), Shopper360 (SGX)
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 --14.000
-2.99 %
10 Days -+18.000
+4.13 %
20 Days --20.000
-4.22 %
Medium Term Return 3 Months -+48.000
+11.82 %
6 Months 4396.000+44.000
+1082.93 %
1 Year 4396.000+144.000
+1464.52 %
Long Term Return 2 Years 4403.000+114.000
+1328.53 %
3 Years 4408.000+104.000
+1289.14 %
5 Years 4413.000+155.000
+1527.76 %
Annualised Return Annualised --
+74.71 %
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 +220.000 % Change From 1 Year Low (%) +94.02
Change From 1 Year High -76.000 % Change From 1 Year High (%) -14.34
2 Years Range 234.000 - 530.000 Change From 2 Years Low +220.000 % Change From 2 Years Low (%) +94.02
Change From 2 Years High -76.000 % Change From 2 Years High (%) -14.34
5 Years Range 234.000 - 665.000 Change From 5 Years Low +220.000 % Change From 5 Years Low (%) +94.02
Change From 5 Years High -211.000 % Change From 5 Years High (%) -31.73
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
15 Jan 2021 456.000 462.000 450.000 454.000 2,201,700 453.1857
14 Jan 2021 460.000 462.000 458.000 460.000 302,100 460.2615
13 Jan 2021 466.000 466.000 454.000 458.000 811,800 457.2932
12 Jan 2021 466.000 476.000 462.000 472.000 981,900 467.2940
11 Jan 2021 470.000 474.000 460.000 462.000 696,500 464.4925
08 Jan 2021 472.000 472.000 462.000 468.000 807,400 466.8308
07 Jan 2021 480.000 492.000 476.000 476.000 1,394,300 482.3552
06 Jan 2021 442.000 494.000 442.000 480.000 4,910,200 466.8034
05 Jan 2021 440.000 448.000 436.000 442.000 431,300 442.3390
04 Jan 2021 436.000 450.000 426.000 440.000 1,064,500 434.1441
30 Dec 2020 444.000 446.000 432.000 436.000 1,707,500 437.6526
29 Dec 2020 462.000 462.000 442.000 442.000 1,651,000 448.7754
28 Dec 2020 460.000 466.000 454.000 458.000 532,400 457.4553
23 Dec 2020 462.000 478.000 426.000 460.000 1,337,800 447.2048
22 Dec 2020 472.000 480.000 458.000 458.000 1,366,000 466.0852
21 Dec 2020 476.000 494.000 472.000 472.000 1,565,900 480.2406
18 Dec 2020 470.000 486.000 470.000 474.000 910,400 480.0611
17 Dec 2020 484.000 494.000 470.000 470.000 2,727,000 483.7639
16 Dec 2020 496.000 500.000 478.000 484.000 2,419,700 484.9867
15 Dec 2020 505.000 510.000 480.000 492.000 3,780,800 495.3848
14 Dec 2020 464.000 515.000 460.000 500.000 12,996,200 492.8304
11 Dec 2020 438.000 458.000 438.000 450.000 2,732,300 448.6414
Summary
Current 2 Weeks
(04 Jan 2021 to 15 Jan 2021)
436.000 494.000 426.000 454.000 13,601,700 -
Previous 2 Weeks
(15 Dec 2020 to 30 Dec 2020)
505.000 510.000 426.000 436.000 17,998,500 -
4 Weeks from
(16 Nov 2020 to 14 Dec 2020)
402.000 494.000 400.000 500.000 58,408,500 -
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.