Informasi Saham BMBL PT Lavender Bina Cendikia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
RANC	PT Supra Boga Lestari Tbk
JMAS	PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk
UNTR	PT United Tractors Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk
ASLI	Asri Karya Lestari Tbk.

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
BMBL	PT Lavender Bina Cendikia Tbk (BMBL.JK)	2024-02-19	40,002	Enterprise Value	1	8,240,647,960	0	0	0	0	0	0
BMBL	PT Lavender Bina Cendikia Tbk (BMBL.JK)	2024-02-19	40,001	Market Cap	2	8,240,647,960	0	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
BMBL	PT Lavender Bina Cendikia Tbk	2024-04-15	At close: 04:00PM WIB	7	7	7	8	7.00 - 8.00	7	8	6.00 - 61.00	6	61	440,700	8,875,009	7,211,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-04-12	At close: 04:00PM WIB	7	7	7	8	7.00 - 8.00	7	8	6.00 - 61.00	6	61	440,700	8,710,657	7,211,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-04-11	At close: 04:00PM WIB	7	7	7	8	7.00 - 8.00	7	8	6.00 - 61.00	6	61	440,700	8,554,501	7,211,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-04-10	At close: 04:00PM WIB	7	7	7	8	7.00 - 8.00	7	8	6.00 - 61.00	6	61	440,700	8,419,725	7,211,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-04-05	At close: 04:00PM WIB	7	7	8	7	7.00 - 8.00	7	8	6.00 - 61.00	6	61	440,700	8,137,215	7,211,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-04-04	At close: 04:10PM WIB	7	7	7	7	6.00 - 8.00	6	8	6.00 - 61.00	6	61	5,816,900	8,054,479	8,241,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-04-03	At close: 04:00PM WIB	8	8	8	7	7.00 - 8.00	7	8	7.00 - 65.00	7	65	35,986,700	7,436,417	7,211,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-04-02	At close: 04:10PM WIB	9	9	10	8	8.00 - 10.00	8	10	8.00 - 71.00	8	71	53,108,400	6,548,598	8,241,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-04-01	At close: 04:00PM WIB	10	10	9	9	9.00 - 10.00	9	10	9.00 - 76.00	9	76	27,445,100	6,108,741	9,271,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-29	At close: 03:19PM WIB	11	10	10	10	10.00 - 11.00	10	11	10.00 - 76.00	10	76	15,498,600	6,108,741	10,301,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-28	At close: 03:19PM WIB	11	10	10	10	10.00 - 11.00	10	11	10.00 - 80.00	10	80	15,498,600	5,915,836	10,301,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-27	At close: 04:13PM WIB	12	11	0	0	11.00 - 11.00	11	11	11.00 - 80.00	11	80	7,691,600	5,921,208	11,331,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-26	At close: 03:25PM WIB	13	13	0	0	12.00 - 13.00	12	13	12.00 - 80.00	12	80	19,788,400	5,942,562	12,361,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-25	At close: 04:00PM WIB	14	14	0	0	13.00 - 14.00	13	14	13.00 - 80.00	13	80	45,820,300	6,046,817	13,391,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-22	At close: 04:00PM WIB	15	15	14	14	14.00 - 15.00	14	15	14.00 - 80.00	14	80	44,344,700	5,365,441	14,421,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-21	At close: 04:05PM WIB	16	0	0	0	0.0000 - 0.0000	0	0		0		0	4,682,775	0	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-14	As of 01:42PM WIB. Market open.	18	18	18	19	18.00 - 19.00	18	19	17.00 - 80.00	17	80	11,600	2,247,375	18,541,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-13	At close: 04:00PM WIB	18	18	17	18	17.00 - 19.00	17	19	17.00 - 80.00	17	80	1,775,800	2,546,391	18,541,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-11	At close: 04:07PM WIB	19	18	0	19	18.00 - 19.00	18	19	17.00 - 80.00	17	80	1,376,800	2,493,062	18,541,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-08	At close: 04:07PM WIB	19	18	0	19	18.00 - 19.00	18	19	17.00 - 80.00	17	80	1,376,800	2,496,375	18,541,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-05	At close: 03:48PM WIB	19	18	18	19	18.00 - 19.00	18	19	17.00 - 80.00	17	80	87,700	2,522,181	19,572,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-04	At close: 03:32PM WIB	18	18	18	0	18.00 - 19.00	18	19	17.00 - 80.00	17	80	633,200	2,514,722	19,572,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-01	At close: 04:00PM WIB	20	20	18	19	18.00 - 20.00	18	20	17.00 - 80.00	17	80	2,085,800	2,505,734	18,541,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-02-29	At close: 03:15PM WIB	19	19	19	19	19.00 - 20.00	19	20	17.00 - 80.00	17	80	106,200	2,581,822	20,602,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-02-28	At close: 04:00PM WIB	19	19	19	20	18.00 - 20.00	18	20	17.00 - 80.00	17	80	49,700	2,604,728	19,572,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-02-27	At close: 04:10PM WIB	20	20	18	19	18.00 - 20.00	18	20	17.00 - 80.00	17	80	1,270,200	2,881,855	19,572,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-02-26	At close: 04:01PM WIB	19	19	19	20	18.00 - 20.00	18	20	17.00 - 80.00	17	80	360,100	2,986,611	20,602,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk	2024-02-23	At close: 03:48PM WIB	19	20	18	19	18.00 - 20.00	18	20	17.00 - 80.00	17	80	5,103,700	2,913,935	19,572,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk (BMBL.JK)	2024-02-22	At close: 04:00PM WIB	19	20	19	0	19.00 - 20.00	19	20	17.00 - 80.00	17	80	77,100	2,913,176	19,572,000,000	N/A	N/A (N/A)	N/A
BMBL	PT Lavender Bina Cendikia Tbk (BMBL.JK)	2024-02-21	At close: 04:00PM WIB	20	20	19	0	19.00 - 20.00	19	20	17.00 - 80.00	17	80	108,300	2,911,847	19,572,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
BMBL	PT Lavender Bina Cendikia Tbk	2024-04-15	7,210,000,000	7,210,000,000	0	0	61	6	17	26	8,710,000	16,270,000	1,030,000,000	0	329,820,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-04-12	7,210,000,000	7,210,000,000	0	0	61	6	17	26	8,550,000	16,270,000	1,030,000,000	0	329,820,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-04-11	7,210,000,000	7,210,000,000	0	0	61	6	17	26	8,420,000	16,270,000	1,030,000,000	0	329,820,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-04-10	7,210,000,000	7,210,000,000	0	0	61	6	17	26	8,420,000	16,270,000	1,030,000,000	0	329,820,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-04-05	7,210,000,000	7,210,000,000	0	0	61	0	18	27	8,050,000	29,080,000	1,030,000,000	0	329,820,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-04-04	8,240,000,000	8,240,000,000	0	0	65	0	18	27	7,440,000	30,910,000	1,030,000,000	0	329,820,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-04-03	8,240,000,000	8,240,000,000	0	0	71	0	19	27	6,550,000	34,920,000	1,030,000,000	0	329,820,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-04-02	9,270,000,000	9,270,000,000	0	0	76	0	19	27	6,110,000	32,160,000	1,030,000,000	0	329,820,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-04-01	10,300,000,000	10,300,000,000	0	0	76	0	19	27	6,110,000	32,160,000	1,030,000,000	0	329,820,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-29	10,300,000,000	10,300,000,000	0	0	80	10	19	28	5,920,000	30,620,000	1,030,000,000	0	311,090,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-28	11,330,000,000	11,330,000,000	0	0	80	0	19	28	5,920,000	30,020,000	1,030,000,000	0	311,090,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-27	14,420,000,000	14,420,000,000	0	0	80	0	20	28	5,940,000	30,160,000	1,030,000,000	0	311,090,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-26	14,420,000,000	14,420,000,000	0	0	80	0	20	28	6,050,000	30,170,000	1,030,000,000	0	311,090,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-25	14,420,000,000	14,420,000,000	0	0	80	13	20	28	6,050,000	30,170,000	1,030,000,000	0	311,090,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-22	15,450,000,000	15,450,000,000	0	0	80	0	20	29	4,680,000	21,910,000	1,030,000,000	0	311,090,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-21	16,480,000,000	16,480,000,000	0	0	80	15	20	29	4,680,000	21,910,000	1,030,000,000	0	311,090,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-14	18,540,000,000	18,540,000,000	0	0	80	0	21	29	2,550,000	750	1,030,000,000	0	311,090,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-13	18,540,000,000	18,540,000,000	0	0	80	0	21	29	2,530,000	750	1,030,000,000	0	311,090,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-11	18,540,000,000	18,540,000,000	0	0	80	17	21	29	2,480,000	750	1,030,000,000	0	311,090,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-08	19,570,000,000	19,570,000,000	0	0	80	17	21	30	2,500,000	1,120,000	1,030,000,000	0	311,090,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-05	18,540,000,000	18,540,000,000	0	0	80	0	21	30	2,510,000	927	1,030,000,000	0	309,210,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-04	18,540,000,000	18,540,000,000	0	0	80	17	21	30	2,510,000	927	1,030,000,000	0	309,210,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-03-01	20,600,000,000	20,600,000,000	0	0	80	17	21	30	2,510,000	734	1,030,000,000	0	303,940,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-02-29	19,570,000,000	19,570,000,000	-68	27	80	17	21	30	2,580,000	810	1,030,000,000	1,030,000,000	303,940,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-02-28	19,570,000,000	19,570,000,000	-67	28	80	0	21	31	2,880,000	918	1,030,000,000	1,030,000,000	303,940,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-02-27	20,600,000,000	20,600,000,000	0	0	80	0	21	31	2,990,000	970	1,030,000,000	0	303,940,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk	2024-02-26	19,570,000,000	19,570,000,000	0	0	80	0	21	31	2,990,000	970	1,030,000,000	0	303,940,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk (BMBL.JK)	2024-02-23	19,570,000,000	19,570,000,000	0	0	80	0	21	31	2,910,000	467	1,030,000,000	0	303,940,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk (BMBL.JK)	2024-02-22	19,570,000,000	19,570,000,000	-68	24	80	17	21	31	2,910,000	467	1,030,000,000	1,030,000,000	303,940,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000
BMBL	PT Lavender Bina Cendikia Tbk (BMBL.JK)	2024-02-21	20,600,000,000	20,600,000,000	0	0	80	17	21	31	2,910,000	469	1,030,000,000	0	303,940,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	13	12,750,000,000	11	90	2,890,000,000	2,010,000,000	421,660,000	1,610,000,000	2	5	78	-27,290,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	19	19	19	19	200
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	19	19	19	19	200
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:44:37	19	19	19	19	0
2024-03-05	14:40:00	19	19	19	19	200
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:02:57	19	19	19	19	0
2024-03-05	14:00:00	19	19	19	19	26,100
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	19	19	19	19	300

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:44:37	19	19	19	19	0
2024-03-05	14:30:00	19	19	19	19	200
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:02:57	19	19	19	19	0
2024-03-05	14:00:00	19	19	19	19	26,100
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	19	19	19	19	300
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:49:13	18	18	18	18	0
2024-03-05	11:45:00	18	18	18	18	1,600
2024-03-05	11:32:52	19	19	19	19	0
2024-03-05	11:30:00	19	19	19	19	600
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:41:59	18	18	18	18	0
2024-03-05	10:30:00	18	19	18	18	3,100
2024-03-05	10:15:00	19	19	19	19	200
2024-03-05	10:00:00	19	19	19	19	100
2024-03-05	09:47:17	18	18	18	18	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:44:37	19	19	19	19	0
2024-03-05	14:30:00	19	19	19	19	200
2024-03-05	14:02:57	19	19	19	19	0
2024-03-05	14:00:00	19	19	19	19	26,100
2024-03-05	13:30:00	19	19	19	19	300
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:49:13	18	18	18	18	0
2024-03-05	11:32:52	19	19	19	19	0
2024-03-05	11:30:00	19	19	18	18	2,200
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:41:59	18	18	18	18	0
2024-03-05	10:30:00	18	19	18	18	3,100
2024-03-05	10:00:00	19	19	19	19	300
2024-03-05	09:47:17	18	18	18	18	0
2024-03-05	09:30:00	19	19	18	18	6,900
2024-03-05	09:15:19	19	19	19	19	0
2024-03-05	09:00:00	18	19	18	19	50,600
2024-03-04	15:30:00	19	19	19	19	1,000
2024-03-04	15:00:00	19	19	19	19	300
2024-03-04	14:33:30	18	18	18	18	0
2024-03-04	14:30:00	18	18	18	18	0
2024-03-04	14:00:00	19	19	18	18	1,118,300
2024-03-04	13:30:27	19	19	19	19	0
2024-03-04	13:30:00	19	19	19	19	100
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:44:37	19	19	19	19	0
2024-03-05	14:02:57	19	19	19	19	0
2024-03-05	14:00:00	19	19	19	19	26,300
2024-03-05	13:00:00	19	19	19	19	300
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:49:13	18	18	18	18	0
2024-03-05	11:32:52	19	19	19	19	0
2024-03-05	11:00:00	19	19	18	18	2,200
2024-03-05	10:41:59	18	18	18	18	0
2024-03-05	10:00:00	19	19	18	18	2,900
2024-03-05	09:47:17	18	18	18	18	0
2024-03-05	09:15:19	19	19	19	19	0
2024-03-05	09:00:00	18	19	18	18	0
2024-03-04	15:00:00	19	19	19	19	1,300
2024-03-04	14:33:30	18	18	18	18	0
2024-03-04	14:00:00	19	19	18	18	568,400
2024-03-04	13:30:27	19	19	19	19	0
2024-03-04	13:00:00	19	19	19	19	100
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:56:01	19	19	19	19	0
2024-03-04	11:02:50	19	19	19	19	0
2024-03-04	11:00:00	19	19	19	19	1,100
2024-03-04	10:36:33	19	19	19	19	0
2024-03-04	10:06:07	18	18	18	18	0
2024-03-04	10:00:00	18	19	18	19	50,700
2024-03-04	09:06:29	18	18	18	18	0
2024-03-04	09:00:00	18	19	18	19	0
2024-03-01	16:00:00	18	18	18	18	0
2024-03-01	15:00:00	20	20	18	19	2,030,000

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:13:47	8	8	8	8	0
2024-05-03	15:00:00	7	8	7	8	68,000
2024-05-03	14:50:07	7	7	7	7	0
2024-05-03	14:17:24	8	8	8	8	0
2024-05-03	13:30:00	8	8	7	7	37,900
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:26:00	7	7	7	7	0
2024-05-03	10:47:10	8	8	8	8	0
2024-05-03	10:30:00	7	8	7	7	1,516,200
2024-05-03	09:47:37	8	8	8	8	0
2024-05-03	09:40:18	8	8	8	8	0
2024-05-03	09:00:10	8	8	8	8	0
2024-05-03	09:00:00	8	8	7	8	10,600
2024-05-02	15:21:50	8	8	8	8	0
2024-05-02	15:00:00	8	8	7	8	200,600
2024-05-02	13:43:15	8	8	8	8	0
2024-05-02	13:30:00	8	8	7	7	10,000
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:35:24	8	8	8	8	0
2024-05-02	10:54:24	7	7	7	7	0
2024-05-02	10:30:00	8	8	7	8	5,800
2024-05-02	10:21:45	7	7	7	7	0
2024-05-02	09:45:42	7	7	7	7	0
2024-05-02	09:09:22	8	8	8	8	0
2024-05-02	09:00:00	8	8	7	7	6,378,200
2024-04-30	15:00:00	7	8	7	8	3,900
2024-04-30	14:43:17	8	8	8	8	0
2024-04-30	13:42:49	8	8	8	8	0
2024-04-30	13:30:03	7	7	7	7	0
2024-04-30	13:30:00	7	8	7	8	59,000

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	8	8	7	8	9,076,900
2024-04-30	09:00:00	7	8	7	8	2,499,300
2024-04-29	09:00:00	7	8	7	8	1,002,200
2024-04-26	09:00:00	7	8	7	7	284,600
2024-04-25	09:00:00	7	8	7	8	840,000
2024-04-24	09:00:00	7	8	7	8	271,200
2024-04-23	09:00:00	8	8	7	7	3,920,800
2024-04-22	09:00:00	7	8	7	8	1,795,100
2024-04-19	09:00:00	7	9	7	8	3,432,000
2024-04-18	09:00:00	9	9	8	8	1,399,000
2024-04-17	09:00:00	7	9	7	9	1,891,400
2024-04-16	09:00:00	7	8	7	8	4,485,700
2024-04-05	09:00:00	7	8	7	7	440,700
2024-04-04	09:00:00	7	8	6	7	5,762,300
2024-04-03	09:00:00	8	8	7	7	35,986,700
2024-04-02	09:00:00	9	10	8	8	53,108,400
2024-04-01	09:00:00	10	10	9	9	27,905,100
2024-03-28	09:00:00	10	11	10	10	15,498,600
2024-03-27	09:00:00	11	11	11	11	7,691,600
2024-03-26	09:00:00	14	14	14	14	0
2024-03-25	09:00:00	14	14	14	14	0
2024-03-22	09:00:00	15	15	14	14	44,203,900
2024-03-21	09:00:00	16	16	15	15	39,936,700
2024-03-20	09:00:00	17	18	16	16	66,511,200
2024-03-19	09:00:00	18	19	17	17	54,281,900
2024-03-18	09:00:00	18	19	17	18	93,166,400
2024-03-15	09:00:00	19	19	18	18	295,300
2024-03-14	09:00:00	18	19	18	19	72,700
2024-03-13	09:00:00	18	19	17	18	1,775,800
2024-03-08	09:00:00	18	19	18	18	1,376,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	8	8	7	8	9,076,900
2024-04-29	09:00:00	7	8	7	8	1,002,200
2024-04-26	09:00:00	7	8	7	7	284,600
2024-04-25	09:00:00	7	8	7	8	840,000
2024-04-24	09:00:00	7	8	7	8	271,200
2024-04-23	09:00:00	8	8	7	7	3,920,800
2024-04-22	09:00:00	7	8	7	8	1,795,100
2024-04-19	09:00:00	7	9	7	8	3,432,000
2024-04-18	09:00:00	9	9	8	8	1,399,000
2024-04-17	09:00:00	7	9	7	9	1,891,400
2024-04-16	09:00:00	7	8	7	8	4,485,700
2024-04-05	09:00:00	7	8	7	7	440,700
2024-04-04	09:00:00	7	8	6	7	5,762,300
2024-04-03	09:00:00	8	8	7	7	35,986,700
2024-04-02	09:00:00	9	10	8	8	53,108,400
2024-04-01	09:00:00	10	10	9	9	27,905,100
2024-03-28	09:00:00	10	11	10	10	15,498,600
2024-03-27	09:00:00	11	11	11	11	7,691,600
2024-03-26	09:00:00	14	14	14	14	0
2024-03-25	09:00:00	14	14	14	14	0
2024-03-22	09:00:00	15	15	14	14	44,203,900
2024-03-21	09:00:00	16	16	15	15	39,936,700
2024-03-20	09:00:00	17	18	16	16	66,511,200
2024-03-19	09:00:00	18	19	17	17	54,281,900
2024-03-18	09:00:00	18	19	17	18	93,166,400
2024-03-15	09:00:00	19	19	18	18	295,300
2024-03-14	09:00:00	18	19	18	19	72,700
2024-03-13	09:00:00	18	19	17	18	1,775,800
2024-03-08	09:00:00	18	19	18	18	1,376,800
2024-03-07	09:00:00	18	19	17	19	73,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	7	8	7	7	7,111,700
2024-04-14	00:00:00	7	9	7	8	11,208,100
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	10	10	6	7	123,203,200
2024-03-24	00:00:00	14	14	10	10	23,190,200
2024-03-17	00:00:00	18	19	14	14	298,100,100
2024-03-10	00:00:00	18	19	17	18	2,143,800
2024-03-03	00:00:00	18	19	17	18	3,624,600
2024-02-25	00:00:00	19	20	18	18	3,871,200
2024-02-18	00:00:00	20	20	18	19	5,399,600
2024-02-11	00:00:00	20	20	19	19	3,416,400
2024-02-04	00:00:00	21	21	19	20	1,038,200
2024-01-28	00:00:00	21	22	19	20	1,093,200
2024-01-21	00:00:00	23	23	20	21	2,028,700
2024-01-14	00:00:00	22	25	21	23	3,266,300
2024-01-07	00:00:00	24	24	21	22	2,023,700
2023-12-31	00:00:00	25	26	23	24	5,111,000
2023-12-24	00:00:00	21	25	19	25	13,551,800
2023-12-17	00:00:00	17	22	17	21	75,979,900
2023-12-10	00:00:00	18	19	17	17	25,762,000
2023-12-03	00:00:00	20	20	18	19	4,876,400
2023-11-26	00:00:00	24	24	18	20	32,662,900
2023-11-19	00:00:00	25	25	23	23	1,598,800
2023-11-12	00:00:00	23	26	22	25	2,707,000
2023-11-05	00:00:00	26	27	22	23	11,760,500
2023-10-29	00:00:00	27	27	26	27	1,199,500
2023-10-22	00:00:00	27	27	25	27	1,693,400
2023-10-15	00:00:00	28	28	26	27	1,422,500
2023-10-08	00:00:00	29	29	27	28	3,408,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	8	8	7	8	9,076,900
2024-03-31	00:00:00	10	10	6	8	145,024,500
2024-02-29	00:00:00	20	20	10	10	329,144,500
2024-01-31	00:00:00	20	21	18	20	11,933,900
2023-12-31	00:00:00	25	26	19	19	13,228,600
2023-11-30	00:00:00	19	25	17	25	121,707,100
2023-10-31	00:00:00	27	27	18	19	48,001,300
2023-09-30	00:00:00	28	29	25	27	13,146,300
2023-08-31	00:00:00	29	30	27	28	15,288,800
2023-07-31	00:00:00	32	36	27	29	44,692,800
2023-06-30	00:00:00	42	61	35	35	113,714,100
2023-05-31	00:00:00	47	50	41	43	13,131,300
2023-04-30	00:00:00	49	52	45	47	18,950,600
2023-03-31	00:00:00	46	47	45	46	725,100
2023-02-28	00:00:00	73	76	66	72	11,510,300
2023-01-31	00:00:00	58	63	55	61	8,065,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	8	8	7	8	9,076,900
2024-03-31	00:00:00	10	10	6	8	142,525,200
2024-02-29	00:00:00	20	20	10	10	329,144,500
2024-01-31	00:00:00	20	21	6	8	486,102,900
2023-12-31	00:00:00	25	26	10	10	354,307,000
2023-11-30	00:00:00	19	26	17	20	146,869,600
2023-10-31	00:00:00	27	27	17	19	182,937,000
2023-09-30	00:00:00	28	29	17	25	182,854,700
2023-08-31	00:00:00	29	30	18	19	76,436,400
2023-07-31	00:00:00	32	36	25	27	73,127,900
2023-06-30	00:00:00	42	61	27	28	173,695,700
2023-05-31	00:00:00	47	61	27	29	171,538,200
2023-04-30	00:00:00	49	61	35	35	145,796,000
2023-03-31	00:00:00	46	52	41	43	34,483,900
2023-02-28	00:00:00	73	76	42	47	67,941,200
2023-01-31	00:00:00	61	80	42	46	123,522,300
2022-12-31	00:00:00	73	84	50	72	242,888,800

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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