Informasi Saham IBFN PT Intan Baru Prana Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
CBUT	PT Citra Borneo Utama Tbk
LAND	PT Trimitra Propertindo Tbk
FIMP	PT Fimperkasa Utama Tbk
TBIG	PT Tower Bersama Infrastructure Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul 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
IBFN	PT Intan Baru Prana Tbk (IBFN.JK)	2024-02-19	40,001	Market Cap	1	19,725,320,537	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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
IBFN	PT Intan Baru Prana Tbk	2024-04-15	At close: 02:55PM WIB	19	0	0	19	19.00 - 19.00	19	19	13.00 - 97.00	13	97	0	17,398	28,829,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-04-12	At close: 02:55PM WIB	19	0	0	19	19.00 - 19.00	19	19	13.00 - 97.00	13	97	0	17,075	28,829,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-04-11	At close: 02:55PM WIB	19	0	0	19	19.00 - 19.00	19	19	13.00 - 97.00	13	97	0	16,767	28,829,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-04-10	At close: 02:55PM WIB	19	0	0	19	19.00 - 19.00	19	19	13.00 - 97.00	13	97	0	16,469	28,829,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-04-05	At close: 02:55PM WIB	19	0	0	19	19.00 - 19.00	19	19	13.00 - 97.00	13	97	0	15,967	28,829,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-04-04	At close: 02:55PM WIB	19	0	0	19	19.00 - 19.00	19	19	13.00 - 97.00	13	97	0	15,970	28,829,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-04-03	At close: 02:55PM WIB	19	19	0	19	19.00 - 19.00	19	19	13.00 - 97.00	13	97	1,000	15,987	28,829,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-04-02	At close: 10:55AM WIB	19	0	0	18	19.00 - 19.00	19	19	13.00 - 97.00	13	97	0	16,013	28,829,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-04-01	At close: 10:55AM WIB	19	19	0	18	19.00 - 19.00	19	19	13.00 - 97.00	13	97	1,000	16,051	28,829,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-03-29	At close: 04:13PM WIB	19	0	0	19	19.00 - 19.00	19	19	13.00 - 97.00	13	97	0	16,051	28,829,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-03-28	At close: 04:13PM WIB	19	0	0	19	19.00 - 19.00	19	19	13.00 - 97.00	13	97	0	16,051	28,829,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-03-27	At close: 04:13PM WIB	19	0	0	0	0.00 - 0.00	0	0		0		0	16,210	28,829,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-03-26	At close: 04:13PM WIB	19	0	0	0	19.00 - 19.00	19	19	13.00 - 97.00	13	97	0	16,215	28,829,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-03-25	At close: 04:13PM WIB	19	19	0	0	19.00 - 19.00	19	19	13.00 - 97.00	13	97	200	16,500	28,829,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-03-22	At close: 04:00PM WIB	19	0	0	0	19.00 - 19.00	19	19	13.00 - 97.00	13	97	0	16,794	28,829,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-03-21	At close: 04:00PM WIB	19	0	0	0	0.0000 - 0.0000	0	0		0		0	16,301	0	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-03-14	As of 12:00PM WIB. Market open.	20	0	0	0	20.00 - 20.00	20	20	13.00 - 97.00	13	97	0	16,585	30,347,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-03-13	At close: 12:00PM WIB	20	20	0	19	20.00 - 20.00	20	20	13.00 - 97.00	13	97	100	16,587	30,347,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-03-11	At close: 11:30AM WIB	20	20	0	20	20.00 - 20.00	20	20	13.00 - 97.00	13	97	100	16,022	30,347,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-03-08	At close: 11:30AM WIB	20	20	0	20	20.00 - 20.00	20	20	13.00 - 97.00	13	97	100	16,077	30,347,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-03-05	At close: 04:01PM WIB	20	0	0	0	20.00 - 20.00	20	20	13.00 - 97.00	13	97	0	16,150	30,347,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-03-04	At close: 04:01PM WIB	19	20	0	0	20.00 - 20.00	20	20	13.00 - 97.00	13	97	22,000	15,962	30,347,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-03-01	At close: 04:07PM WIB	19	19	0	0	19.00 - 19.00	19	19	13.00 - 97.00	13	97	60,000	14,927	28,829,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-02-28	At close: 04:00PM WIB	17	17	0	0	17.00 - 18.00	17	18	13.00 - 97.00	13	97	6,900	14,661	27,312,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-02-27	At close: 04:00PM WIB	17	0	0	0	17.00 - 17.00	17	17	13.00 - 97.00	13	97	0	14,661	25,795,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-02-26	At close: 04:00PM WIB	16	17	0	0	17.00 - 17.00	17	17	13.00 - 97.00	13	97	5,600	14,735	25,795,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk	2024-02-23	At close: 04:04PM WIB	15	15	0	0	15.00 - 16.00	15	16	13.00 - 97.00	13	97	89,200	13,261	24,277,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk (IBFN.JK)	2024-02-22	At close: 04:00PM WIB	14	15	15	0	15.00 - 15.00	15	15	13.00 - 97.00	13	97	7,300	13,138	22,760,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015
IBFN	PT Intan Baru Prana Tbk (IBFN.JK)	2024-02-21	At close: 04:03PM WIB	13	14	13	0	14.00 - 14.00	14	14	13.00 - 97.00	13	97	351,700	7,184	21,243,000,000	-132	N/A	N/A (N/A)	Jun 11, 2015

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Operating Margin (ttm)	Return On Assets (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
IBFN	PT Intan Baru Prana Tbk	2024-04-15	28,830,000,000	97	13	18	21	17	400	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-04-12	28,830,000,000	97	13	18	22	17	285	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-04-11	28,830,000,000	97	13	18	22	16	285	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-04-10	28,830,000,000	97	13	18	22	16	285	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-04-05	28,830,000,000	97	0	17	23	16	3	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-04-04	28,830,000,000	97	0	17	23	16	3	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-04-03	28,830,000,000	97	0	17	24	16	3	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-04-02	28,830,000,000	97	0	17	24	16	3	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-04-01	28,830,000,000	97	0	17	24	16	3	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-03-29	28,830,000,000	97	13	17	24	16	3	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-03-28	28,830,000,000	97	0	17	25	16	3	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-03-27	28,830,000,000	97	0	17	25	16	3	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-03-26	28,830,000,000	97	0	17	25	17	3	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-03-25	28,830,000,000	97	13	17	25	17	3	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-03-22	28,830,000,000	97	0	17	26	16	2	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-03-21	28,830,000,000	97	13	17	26	16	2	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-03-14	30,350,000,000	97	0	17	29	17	12	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-03-13	30,350,000,000	97	0	17	29	16	12	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-03-11	30,350,000,000	97	13	17	29	16	12	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-03-08	30,350,000,000	97	13	17	29	16	21	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-03-05	28,830,000,000	97	0	17	31	16	79	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-03-04	28,830,000,000	97	13	17	31	16	79	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-03-01	28,830,000,000	97	0	17	31	15	73	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-02-28	25,790,000,000	97	0	17	32	15	73	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-02-27	25,790,000,000	97	0	17	32	15	81	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk	2024-02-26	24,280,000,000	97	0	17	32	15	81	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk (IBFN.JK)	2024-02-23	22,760,000,000	97	0	17	33	13	72	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk (IBFN.JK)	2024-02-22	21,240,000,000	97	13	17	33	13	72	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000
IBFN	PT Intan Baru Prana Tbk (IBFN.JK)	2024-02-21	19,730,000,000	97	13	17	34	7	33	1,520,000,000	125,150,000	79	N/A	Jun 11, 2015	1:5	Jul 04, 2018	Dec 31, 2022	Sep 30, 2023	129	-15	-12,750,000,000	-8	-76,420,000,000	-132	67,380,000,000	44	949,650,000,000	1	-408	57,350,000,000

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	0	0	0	0	0
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	0	0	0	0	0
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	14:40:00	0	0	0	0	0
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	14:00:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	13:35:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0

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	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
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	11:45:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
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	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:45:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:15:00	0	0	0	0	0
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:45:00	0	0	0	0	0
2024-03-04	15:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close
2024-03-05	15:30:00	0	0	0	0
2024-03-05	15:00:00	0	0	0	0
2024-03-05	14:30:00	0	0	0	0
2024-03-05	14:00:00	0	0	0	0
2024-03-05	13:30:00	0	0	0	0
2024-03-05	13:00:00	0	0	0	0
2024-03-05	12:30:00	0	0	0	0
2024-03-05	12:00:00	0	0	0	0
2024-03-05	11:30:00	0	0	0	0
2024-03-05	11:00:00	0	0	0	0
2024-03-05	10:30:00	0	0	0	0
2024-03-05	10:00:00	0	0	0	0
2024-03-05	09:30:00	0	0	0	0
2024-03-05	09:00:00	0	0	0	0
2024-03-04	15:30:00	0	0	0	0
2024-03-04	15:00:00	0	0	0	0
2024-03-04	14:30:00	0	0	0	0
2024-03-04	14:00:00	0	0	0	0
2024-03-04	13:30:00	0	0	0	0
2024-03-04	13:00:00	0	0	0	0
2024-03-04	12:30:00	0	0	0	0
2024-03-04	12:00:00	20	20	20	20
2024-03-04	11:30:00	0	0	0	0
2024-03-04	11:00:00	0	0	0	0
2024-03-04	10:30:00	0	0	0	0
2024-03-04	10:00:00	0	0	0	0
2024-03-04	09:30:00	0	0	0	0
2024-03-04	09:00:00	0	0	0	0
2024-03-01	16:00:00	19	19	19	19
2024-03-01	15:30:00	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close
2024-03-05	15:00:00	0	0	0	0
2024-03-05	14:00:00	0	0	0	0
2024-03-05	13:00:00	0	0	0	0
2024-03-05	12:00:00	0	0	0	0
2024-03-05	11:00:00	0	0	0	0
2024-03-05	10:00:00	0	0	0	0
2024-03-05	09:00:00	0	0	0	0
2024-03-04	15:00:00	0	0	0	0
2024-03-04	14:00:00	0	0	0	0
2024-03-04	13:00:00	0	0	0	0
2024-03-04	12:00:00	20	20	20	20
2024-03-04	11:00:00	0	0	0	0
2024-03-04	10:00:00	0	0	0	0
2024-03-04	09:00:00	0	0	0	0
2024-03-01	16:00:00	19	19	19	19
2024-03-01	15:00:00	0	0	0	0
2024-03-01	14:00:00	0	0	0	0
2024-03-01	13:00:00	0	0	0	0
2024-03-01	12:00:00	0	0	0	0
2024-03-01	11:00:00	0	0	0	0
2024-03-01	10:00:00	0	0	0	0
2024-03-01	09:00:00	0	0	0	0
2024-02-29	15:00:00	0	0	0	0
2024-02-29	14:00:00	0	0	0	0
2024-02-29	13:00:00	0	0	0	0
2024-02-29	12:00:00	19	19	19	19
2024-02-29	11:00:00	0	0	0	0
2024-02-29	10:00:00	0	0	0	0
2024-02-29	09:00:00	0	0	0	0
2024-02-28	15:00:00	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	09:55:01	12	12	12	12	0
2024-05-03	09:00:00	12	12	12	12	0
2024-05-02	16:00:02	13	13	13	13	0
2024-05-02	15:00:00	13	13	13	13	100
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:55:01	13	13	13	13	0
2024-05-02	10:30:00	13	13	13	13	0
2024-05-02	09:00:00	0	0	0	0	0
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	13:30:00	0	0	0	0	0
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:55:01	14	14	14	14	0
2024-04-30	10:30:00	14	14	14	14	100
2024-04-30	09:00:00	0	0	0	0	0
2024-04-29	15:00:00	0	0	0	0	0
2024-04-29	14:55:01	14	14	14	14	0
2024-04-29	13:30:00	14	14	14	14	100
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	10:30:00	0	0	0	0	0
2024-04-29	09:00:00	0	0	0	0	0
2024-04-26	15:00:00	0	0	0	0	0
2024-04-26	13:30:00	0	0	0	0	0
2024-04-26	12:00:00	0	0	0	0	0
2024-04-26	11:25:01	15	15	15	15	0
2024-04-26	10:30:00	15	15	15	15	100
2024-04-26	09:00:00	0	0	0	0	0
2024-04-25	15:00:00	0	0	0	0	0
2024-04-25	14:55:01	16	16	16	16	0
2024-04-25	13:30:00	16	16	16	16	2,000

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	13	13	13	13	200
2024-04-30	09:00:00	14	14	14	14	100
2024-04-29	09:00:00	14	14	14	14	100
2024-04-26	09:00:00	15	15	15	15	100
2024-04-25	09:00:00	16	16	16	16	2,100
2024-04-24	09:00:00	17	17	17	17	100
2024-04-23	09:00:00	18	18	18	18	100
2024-04-22	09:00:00	19	19	19	19	0
2024-04-19	09:00:00	19	19	19	19	0
2024-04-18	09:00:00	19	19	19	19	0
2024-04-17	09:00:00	19	19	19	19	0
2024-04-16	09:00:00	19	19	19	19	0
2024-04-05	09:00:00	19	19	19	19	0
2024-04-04	09:00:00	19	19	19	19	0
2024-04-03	09:00:00	19	19	19	19	1,000
2024-04-02	09:00:00	19	19	19	19	0
2024-04-01	09:00:00	19	19	19	19	1,000
2024-03-28	09:00:00	19	19	19	19	0
2024-03-27	09:00:00	19	19	19	19	0
2024-03-26	09:00:00	19	19	19	19	0
2024-03-25	09:00:00	19	19	19	19	200
2024-03-22	09:00:00	19	19	19	19	0
2024-03-21	09:00:00	19	19	19	19	27,600
2024-03-20	09:00:00	19	19	19	19	0
2024-03-19	09:00:00	19	19	19	19	0
2024-03-18	09:00:00	19	19	19	19	200
2024-03-15	09:00:00	20	20	20	20	300
2024-03-14	09:00:00	20	20	20	20	0
2024-03-13	09:00:00	20	20	20	20	100
2024-03-08	09:00:00	20	20	20	20	100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	13	13	13	13	200
2024-04-29	09:00:00	14	14	14	14	100
2024-04-26	09:00:00	15	15	15	15	100
2024-04-25	09:00:00	16	16	16	16	2,100
2024-04-24	09:00:00	17	17	17	17	100
2024-04-23	09:00:00	18	18	18	18	100
2024-04-22	09:00:00	19	19	19	19	0
2024-04-19	09:00:00	19	19	19	19	0
2024-04-18	09:00:00	19	19	19	19	0
2024-04-17	09:00:00	19	19	19	19	0
2024-04-16	09:00:00	19	19	19	19	0
2024-04-05	09:00:00	19	19	19	19	0
2024-04-04	09:00:00	19	19	19	19	0
2024-04-03	09:00:00	19	19	19	19	1,000
2024-04-02	09:00:00	19	19	19	19	0
2024-04-01	09:00:00	19	19	19	19	1,000
2024-03-28	09:00:00	19	19	19	19	0
2024-03-27	09:00:00	19	19	19	19	0
2024-03-26	09:00:00	19	19	19	19	0
2024-03-25	09:00:00	19	19	19	19	200
2024-03-22	09:00:00	19	19	19	19	0
2024-03-21	09:00:00	19	19	19	19	27,600
2024-03-20	09:00:00	19	19	19	19	0
2024-03-19	09:00:00	19	19	19	19	0
2024-03-18	09:00:00	19	19	19	19	200
2024-03-15	09:00:00	20	20	20	20	300
2024-03-14	09:00:00	20	20	20	20	0
2024-03-13	09:00:00	20	20	20	20	100
2024-03-08	09:00:00	20	20	20	20	100
2024-03-07	09:00:00	20	20	20	20	100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	14	14	14	14	100
2024-04-21	00:00:00	19	19	15	15	2,400
2024-04-14	00:00:00	19	19	19	19	0
2024-04-07	00:00:00	19	19	19	19	0
2024-03-31	00:00:00	19	19	19	19	2,000
2024-03-24	00:00:00	19	19	19	19	200
2024-03-17	00:00:00	19	19	19	19	27,800
2024-03-10	00:00:00	20	20	20	20	400
2024-03-03	00:00:00	20	20	20	20	42,800
2024-02-25	00:00:00	17	19	17	19	76,600
2024-02-18	00:00:00	13	16	13	16	712,900
2024-02-11	00:00:00	15	15	14	14	15,500
2024-02-04	00:00:00	16	16	15	15	17,700
2024-01-28	00:00:00	16	16	16	16	800
2024-01-21	00:00:00	17	17	16	16	16,900
2024-01-14	00:00:00	18	18	18	18	8,500
2024-01-07	00:00:00	18	18	18	18	4,000
2023-12-31	00:00:00	18	18	18	18	6,900
2023-12-24	00:00:00	18	18	18	18	9,700
2023-12-17	00:00:00	18	18	18	18	13,300
2023-12-10	00:00:00	18	18	18	18	7,000
2023-12-03	00:00:00	20	20	18	18	36,000
2023-11-26	00:00:00	19	20	19	20	20,200
2023-11-19	00:00:00	21	21	19	19	3,200
2023-11-12	00:00:00	25	25	21	21	125,400
2023-11-05	00:00:00	27	27	25	25	44,900
2023-10-29	00:00:00	30	31	30	30	200
2023-10-22	00:00:00	28	30	28	30	900
2023-10-15	00:00:00	25	28	25	28	8,500
2023-10-08	00:00:00	29	29	26	27	7,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	13	13	13	13	200
2024-03-31	00:00:00	19	19	14	14	4,600
2024-02-29	00:00:00	19	20	19	19	131,200
2024-01-31	00:00:00	16	19	13	19	762,700
2023-12-31	00:00:00	18	18	16	16	37,100
2023-11-30	00:00:00	20	20	18	18	66,000
2023-10-31	00:00:00	30	30	19	20	193,700
2023-09-30	00:00:00	30	31	25	30	25,700
2023-08-31	00:00:00	16	33	16	32	159,200
2023-07-31	00:00:00	20	20	15	16	229,700
2023-06-30	00:00:00	49	49	20	20	140,500
2023-05-31	00:00:00	97	97	54	54	9,600
2023-04-30	00:00:00	97	97	97	97	0
2023-03-31	00:00:00	97	97	97	97	0
2023-02-28	00:00:00	97	97	97	97	0
2023-01-31	00:00:00	97	97	97	97	0
2022-12-31	00:00:00	97	97	97	97	0
2022-11-30	00:00:00	97	97	97	97	0
2022-10-31	00:00:00	97	97	97	97	0
2022-09-30	00:00:00	97	97	97	97	0
2022-08-31	00:00:00	97	97	97	97	0
2022-07-31	00:00:00	97	97	97	97	0
2022-06-30	00:00:00	97	97	97	97	0
2022-05-31	00:00:00	97	97	97	97	0
2022-04-30	00:00:00	97	97	97	97	0
2022-03-31	00:00:00	97	97	97	97	0
2022-02-28	00:00:00	97	97	97	97	0
2022-01-31	00:00:00	79	97	78	97	64,451,000
2021-12-31	00:00:00	54	79	51	79	125,907,300
2021-11-30	00:00:00	114	114	53	54	7,705,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	13	13	13	13	200
2024-03-31	00:00:00	19	19	14	14	4,500
2024-02-29	00:00:00	19	20	19	19	131,200
2024-01-31	00:00:00	16	20	13	14	898,500
2023-12-31	00:00:00	18	20	13	19	931,000
2023-11-30	00:00:00	20	20	13	19	865,800
2023-10-31	00:00:00	30	30	16	16	296,800
2023-09-30	00:00:00	30	31	18	18	285,400
2023-08-31	00:00:00	16	33	16	20	378,600
2023-07-31	00:00:00	20	33	15	30	414,600
2023-06-30	00:00:00	49	49	15	32	529,400
2023-05-31	00:00:00	97	97	15	16	379,800
2023-04-30	00:00:00	97	97	20	20	150,100
2023-03-31	00:00:00	97	97	54	54	9,600
2023-02-28	00:00:00	97	97	97	97	0
2023-01-31	00:00:00	97	97	97	97	0
2022-10-31	00:00:00	97	97	97	97	0
2022-07-31	00:00:00	97	97	97	97	0
2022-04-30	00:00:00	97	97	97	97	0
2022-01-31	00:00:00	79	97	78	97	64,451,000
2021-10-31	00:00:00	128	132	51	79	138,596,600
2021-07-31	00:00:00	142	160	54	130	77,845,800
2021-04-30	00:00:00	176	193	136	145	3,665,900
2021-01-31	00:00:00	230	282	147	178	8,510,700

Dividends Amount

Date	Time	Amount
2015-06-11	09:00:00	5

Dividends Yields

Year	Distribution	Total Amount	Yields
2015	1	5	2.76 %

Splits

Date	Time	Numerator	Denominator	Ratio
2018-07-04	09:00:00	1	5	1:5

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