Informasi Saham SOFA PT Boston Furniture Industries Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NISP	PT Bank OCBC NISP Tbk
MTMH	PT Murni Sadar Tbk
KMDS	PT Kurniamitra Duta Sentosa, Tbk
ASRI	PT Alam Sutera Realty Tbk
BHAT	PT Bhakti Multi Artha 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 : 2024-05-09

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
SOFA	PT Boston Furniture Industries Tbk (SOFA.JK)	2024-02-19	40,001	Market Cap	1	26,457,191,984	0	0	0	0	0	0
SOFA	PT Boston Furniture Industries Tbk (SOFA.JK)	2024-02-19	40,002	Enterprise Value	2	26,457,191,984	0	0	0	0	0	0

Financial statement last update : 2024-05-07

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	Beta (5Y Monthly)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
SOFA	PT Boston Furniture Industries Tbk	2024-04-15	At close: 04:00PM WIB	16	16	15	15	15.00 - 16.00	15	16	14.00 - 23.00	14	23	1,500	255,581	24,804,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-04-12	At close: 04:00PM WIB	16	16	15	15	15.00 - 16.00	15	16	14.00 - 23.00	14	23	1,500	253,337	24,804,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-04-11	At close: 04:00PM WIB	16	16	15	15	15.00 - 16.00	15	16	14.00 - 23.00	14	23	1,500	248,792	24,804,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-04-10	At close: 04:00PM WIB	16	16	15	15	15.00 - 16.00	15	16	14.00 - 23.00	14	23	1,500	244,753	24,804,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-04-05	At close: 04:00PM WIB	16	16	15	15	15.00 - 16.00	15	16	14.00 - 23.00	14	23	1,500	239,422	24,804,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-04-04	At close: 04:00PM WIB	15	16	16	16	15.00 - 16.00	15	16	14.00 - 23.00	14	23	593,400	236,091	26,457,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-04-03	At close: 04:00PM WIB	16	16	15	15	15.00 - 16.00	15	16	14.00 - 23.00	14	23	1,438,000	212,022	24,804,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-04-02	At close: 04:00PM WIB	16	15	17	16	15.00 - 16.00	15	16	14.00 - 23.00	14	23	1,585,400	186,539	26,457,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-04-01	At close: 04:00PM WIB	16	15	16	15	15.00 - 16.00	15	16	14.00 - 23.00	14	23	19,700	189,944	26,457,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-03-29	At close: 04:00PM WIB	16	15	16	15	15.00 - 16.00	15	16	14.00 - 23.00	14	23	347,700	189,944	26,457,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-03-28	At close: 04:00PM WIB	16	15	16	15	15.00 - 16.00	15	16	14.00 - 23.00	14	23	347,700	185,232	26,457,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-03-27	At close: 04:00PM WIB	16	16	0	16	15.00 - 17.00	15	17	14.00 - 23.00	14	23	341,000	177,058	26,457,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-03-26	At close: 04:00PM WIB	16	16	0	16	15.00 - 16.00	15	16	14.00 - 23.00	14	23	428,000	177,477	26,457,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-03-25	At close: 04:00PM WIB	16	15	0	16	15.00 - 16.00	15	16	14.00 - 23.00	14	23	406,900	180,591	26,457,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-03-22	At close: 04:00PM WIB	16	16	15	16	15.00 - 17.00	15	17	14.00 - 23.00	14	23	151,200	181,135	26,457,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-03-21	At close: 04:10PM WIB	16	0	0	0	0.0000 - 0.0000	0	0		0		0	174,803	0	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-03-14	As of 11:52AM WIB. Market open.	16	15	0	0	15.00 - 16.00	15	16	14.00 - 23.00	14	23	407,500	189,994	24,804,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-03-13	At close: 04:00PM WIB	16	16	0	15	15.00 - 16.00	15	16	14.00 - 23.00	14	23	254,800	187,194	26,457,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-03-11	At close: 04:00PM WIB	16	16	15	16	15.00 - 16.00	15	16	14.00 - 23.00	14	23	568,700	183,455	26,457,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-03-08	At close: 04:00PM WIB	16	16	15	16	15.00 - 16.00	15	16	14.00 - 24.00	14	24	568,700	174,043	26,457,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-03-05	At close: 04:00PM WIB	15	14	14	15	14.00 - 15.00	14	15	14.00 - 25.00	14	25	105,100	211,248	24,804,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-03-04	At close: 04:00PM WIB	15	15	14	15	14.00 - 15.00	14	15	14.00 - 25.00	14	25	405,400	224,215	24,804,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-03-01	At close: 04:08PM WIB	16	16	0	15	15.00 - 16.00	15	16	15.00 - 25.00	15	25	194,200	248,112	24,804,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-02-28	At close: 03:49PM WIB	16	16	0	0	15.00 - 16.00	15	16	15.00 - 25.00	15	25	30,700	251,967	26,457,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-02-27	At close: 04:00PM WIB	16	16	15	16	15.00 - 16.00	15	16	15.00 - 25.00	15	25	53,300	251,316	26,457,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-02-26	At close: 04:00PM WIB	16	15	15	16	15.00 - 16.00	15	16	15.00 - 25.00	15	25	329,200	246,628	26,457,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk	2024-02-23	At close: 04:00PM WIB	16	15	0	0	15.00 - 16.00	15	16	15.00 - 25.00	15	25	4,600	248,913	26,457,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk (SOFA.JK)	2024-02-22	At close: 04:00PM WIB	16	16	0	0	15.00 - 16.00	15	16	15.00 - 25.00	15	25	223,200	245,918	26,457,000,000	-1	-2	N/A	N/A (N/A)	N/A
SOFA	PT Boston Furniture Industries Tbk (SOFA.JK)	2024-02-21	At close: 04:00PM WIB	16	15	15	16	15.00 - 17.00	15	17	15.00 - 25.00	15	25	726,400	239,489	26,457,000,000	-1	-2	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Beta (5Y Monthly)	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)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	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)
SOFA	PT Boston Furniture Industries Tbk	2024-04-15	24,800,000,000	24,800,000,000	-1	0	0	23	14	16	18	253	727	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	0	1	1	0	46,640,000,000	30	-11	6,320,000,000	108,490,000	-2	8,420,000,000	5	3,330,000,000	7	2	27	6,610,000,000	4,140,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-04-12	24,800,000,000	24,800,000,000	-1	0	0	23	14	16	18	249	573	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-04-11	24,800,000,000	24,800,000,000	-1	0	0	23	14	16	18	245	573	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-04-10	24,800,000,000	24,800,000,000	-1	0	0	23	14	16	18	245	573	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-04-05	24,800,000,000	24,800,000,000	-1	0	0	23	0	16	18	236	529	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-04-04	26,460,000,000	26,460,000,000	-1	0	0	23	0	16	18	212	392	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-04-03	26,460,000,000	26,460,000,000	-1	0	0	23	0	16	19	187	238	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-04-02	26,460,000,000	26,460,000,000	-1	0	0	23	0	16	19	190	275	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-04-01	26,460,000,000	26,460,000,000	-1	0	0	23	0	16	19	190	275	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-03-29	26,460,000,000	26,460,000,000	-1	0	0	23	14	16	19	185	286	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-03-28	26,460,000,000	26,460,000,000	-1	0	0	23	0	16	19	177	194	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-03-27	26,460,000,000	26,460,000,000	-1	0	0	23	0	16	19	177	251	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-03-26	26,460,000,000	26,460,000,000	-1	0	0	23	0	16	19	181	252	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-03-25	26,460,000,000	26,460,000,000	-1	0	0	23	14	16	19	181	252	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-03-22	26,460,000,000	26,460,000,000	-1	0	0	23	0	16	19	175	235	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-03-21	26,460,000,000	26,460,000,000	-1	0	0	23	14	16	19	175	235	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-03-14	26,460,000,000	26,460,000,000	-1	0	0	23	0	16	19	187	214	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-03-13	26,460,000,000	26,460,000,000	-1	0	0	23	0	16	19	186	214	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-03-11	26,460,000,000	26,460,000,000	-1	0	0	23	14	16	19	181	214	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-03-08	26,460,000,000	26,460,000,000	-1	0	0	24	14	16	19	174	157	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-03-05	24,800,000,000	24,800,000,000	-1	0	0	25	0	16	19	224	174	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-03-04	24,800,000,000	24,800,000,000	-1	0	0	25	0	16	19	224	174	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-03-01	26,460,000,000	26,460,000,000	-1	0	0	25	0	16	19	248	163	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-02-28	26,460,000,000	26,460,000,000	-1	0	0	25	0	17	19	251	235	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-02-27	26,460,000,000	26,460,000,000	-1	0	0	25	0	17	19	247	205	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk	2024-02-26	26,460,000,000	26,460,000,000	-1	0	0	25	0	17	19	247	205	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk (SOFA.JK)	2024-02-23	26,460,000,000	26,460,000,000	-1	0	0	25	0	17	19	246	183	1,650,000,000	0	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000
SOFA	PT Boston Furniture Industries Tbk (SOFA.JK)	2024-02-22	26,460,000,000	26,460,000,000	-1	-33	25	25	0	17	19	239	115	1,650,000,000	1,760,000,000	370,700,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	3	5	8	49,720,000,000	28	15	9,110,000,000	3,340,000,000	-2	4,730,000,000	3	722,070,000	2	2	27	11,290,000,000	3,510,000,000

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	15	15	15	15	100
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	15	15	15	15	100
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	14:40:02	15	15	15	15	0
2024-03-05	14:40:00	15	15	15	15	51,000
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

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	14:40:02	15	15	15	15	0
2024-03-05	14:30:00	15	15	15	15	51,000
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	11:37:35	15	15	15	15	0
2024-03-05	11:30:00	15	15	15	15	1,000
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	10:59:17	15	15	15	15	0
2024-03-05	10:45:00	14	15	14	15	1,500
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	10:12:13	15	15	15	15	0
2024-03-05	10:00:00	14	15	14	15	50,400
2024-03-05	09:45:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	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	14:40:02	15	15	15	15	0
2024-03-05	14:30:00	15	15	15	15	51,000
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
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	11:37:35	15	15	15	15	0
2024-03-05	11:30:00	15	15	15	15	1,000
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:59:17	15	15	15	15	0
2024-03-05	10:30:00	14	15	14	15	1,500
2024-03-05	10:12:13	15	15	15	15	0
2024-03-05	10:00:00	14	15	14	15	50,400
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:30:00	15	15	15	15	100
2024-03-04	15:00:00	15	15	15	15	1,000
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:30:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:30:00	0	0	0	0	0
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:30:00	0	0	0	0	0
2024-03-04	10:00:00	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	14:40:02	15	15	15	15	0
2024-03-05	14:00:00	15	15	15	15	51,000
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:37:35	15	15	15	15	0
2024-03-05	11:00:00	15	15	15	15	1,000
2024-03-05	10:59:17	15	15	15	15	0
2024-03-05	10:12:13	15	15	15	15	0
2024-03-05	10:00:00	14	15	14	15	51,900
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:00:00	15	15	15	15	1,100
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:00:00	0	0	0	0	0
2024-03-04	09:10:47	15	15	15	15	0
2024-03-04	09:00:00	15	15	14	15	209,000
2024-03-01	15:38:12	15	15	15	15	0
2024-03-01	15:00:00	15	15	15	15	170,700
2024-03-01	14:00:01	15	15	15	15	0
2024-03-01	14:00:00	15	15	15	15	1,000
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0
2024-03-01	11:14:17	15	15	15	15	0
2024-03-01	11:00:00	15	15	15	15	100
2024-03-01	10:00:00	0	0	0	0	0
2024-03-01	09:00:11	16	16	16	16	0
2024-03-01	09:00:00	16	16	16	16	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:19:33	16	16	16	16	0
2024-05-08	15:00:00	16	16	16	16	200
2024-05-08	13:53:18	15	15	15	15	0
2024-05-08	13:30:00	15	15	15	15	200,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:54:51	15	15	15	15	0
2024-05-08	10:30:00	15	15	15	15	7,800
2024-05-08	10:01:13	15	15	15	15	0
2024-05-08	09:00:00	15	15	15	15	0
2024-05-07	16:00:03	15	15	15	15	0
2024-05-07	16:00:00	15	15	15	15	0
2024-05-07	15:32:05	15	15	15	15	0
2024-05-07	15:00:00	15	16	15	15	646,700
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:04:29	15	15	15	15	0
2024-05-07	10:30:00	15	15	15	15	2,300
2024-05-07	09:44:53	15	15	15	15	0
2024-05-07	09:19:56	15	15	15	15	0
2024-05-07	09:00:00	15	15	15	15	200
2024-05-06	15:41:29	0	0	0	0	0
2024-05-06	15:00:00	15	16	15	16	400
2024-05-06	14:57:31	15	15	15	15	0
2024-05-06	14:20:52	15	15	15	15	0
2024-05-06	13:30:00	15	15	15	15	133,800
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:29:24	16	16	16	16	0
2024-05-06	10:30:00	16	16	16	16	300
2024-05-06	09:44:40	16	16	16	16	0
2024-05-06	09:11:45	15	15	15	15	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	15	16	15	16	217,000
2024-05-07	09:00:00	15	16	15	15	655,600
2024-05-06	09:00:00	16	16	15	16	133,700
2024-05-03	09:00:00	16	16	15	16	134,600
2024-05-02	09:00:00	16	16	15	15	87,300
2024-04-30	09:00:00	16	16	15	16	88,600
2024-04-29	09:00:00	15	16	15	15	11,200
2024-04-26	09:00:00	16	16	15	15	4,300
2024-04-25	09:00:00	15	16	15	16	2,300
2024-04-24	09:00:00	15	16	15	16	34,800
2024-04-23	09:00:00	15	16	15	16	6,100
2024-04-22	09:00:00	16	16	15	16	526,300
2024-04-19	09:00:00	15	16	15	16	50,300
2024-04-18	09:00:00	15	16	15	16	715,200
2024-04-17	09:00:00	15	16	15	16	600,700
2024-04-16	09:00:00	15	16	15	16	614,400
2024-04-05	09:00:00	16	16	15	15	1,500
2024-04-04	09:00:00	16	16	15	16	591,400
2024-04-03	09:00:00	16	16	15	15	1,438,000
2024-04-02	09:00:00	15	16	15	16	1,585,400
2024-04-01	09:00:00	15	16	15	16	19,700
2024-03-28	09:00:00	15	16	15	16	347,700
2024-03-27	09:00:00	16	17	15	16	341,000
2024-03-26	09:00:00	16	16	15	16	428,000
2024-03-25	09:00:00	16	16	15	16	406,900
2024-03-22	09:00:00	16	17	15	16	150,100
2024-03-21	09:00:00	15	16	15	16	565,400
2024-03-20	09:00:00	15	16	15	16	5,000
2024-03-19	09:00:00	15	16	15	16	68,100
2024-03-18	09:00:00	15	16	15	15	48,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	15	16	15	15	655,600
2024-05-02	09:00:00	16	16	15	15	87,300
2024-04-30	09:00:00	16	16	15	16	88,600
2024-04-29	09:00:00	15	16	15	15	11,200
2024-04-26	09:00:00	16	16	15	15	4,300
2024-04-25	09:00:00	15	16	15	16	2,300
2024-04-24	09:00:00	15	16	15	16	34,800
2024-04-23	09:00:00	15	16	15	16	6,100
2024-04-22	09:00:00	16	16	15	16	526,300
2024-04-19	09:00:00	15	16	15	16	50,300
2024-04-18	09:00:00	15	16	15	16	715,200
2024-04-17	09:00:00	15	16	15	16	600,700
2024-04-16	09:00:00	15	16	15	16	614,400
2024-04-05	09:00:00	16	16	15	15	1,500
2024-04-04	09:00:00	16	16	15	16	591,400
2024-04-03	09:00:00	16	16	15	15	1,438,000
2024-04-02	09:00:00	15	16	15	16	1,585,400
2024-04-01	09:00:00	15	16	15	16	19,700
2024-03-28	09:00:00	15	16	15	16	347,700
2024-03-27	09:00:00	16	17	15	16	341,000
2024-03-26	09:00:00	16	16	15	16	428,000
2024-03-25	09:00:00	16	16	15	16	406,900
2024-03-22	09:00:00	16	17	15	16	150,100
2024-03-21	09:00:00	15	16	15	16	565,400
2024-03-20	09:00:00	15	16	15	16	5,000
2024-03-19	09:00:00	15	16	15	16	68,100
2024-03-18	09:00:00	15	16	15	15	48,200
2024-03-15	09:00:00	15	16	15	15	390,700
2024-03-14	09:00:00	15	16	15	16	461,500
2024-03-13	09:00:00	16	16	15	16	254,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	16	16	15	15	789,300
2024-04-28	00:00:00	15	16	15	16	321,700
2024-04-21	00:00:00	16	16	15	15	573,800
2024-04-14	00:00:00	15	16	15	16	1,980,600
2024-04-07	00:00:00	15	15	15	15	0
2024-03-31	00:00:00	15	16	15	15	3,636,000
2024-03-24	00:00:00	16	17	15	16	1,523,600
2024-03-17	00:00:00	15	17	15	16	836,800
2024-03-10	00:00:00	16	16	15	15	1,107,000
2024-03-03	00:00:00	15	16	14	16	1,524,200
2024-02-25	00:00:00	15	16	15	15	611,700
2024-02-18	00:00:00	15	17	15	16	1,125,600
2024-02-11	00:00:00	16	16	15	16	899,700
2024-02-04	00:00:00	17	17	16	16	31,000
2024-01-28	00:00:00	17	17	16	17	199,100
2024-01-21	00:00:00	16	17	15	17	1,635,600
2024-01-14	00:00:00	16	17	15	16	549,900
2024-01-07	00:00:00	17	17	16	17	207,800
2023-12-31	00:00:00	17	17	16	17	764,800
2023-12-24	00:00:00	16	17	15	17	800,500
2023-12-17	00:00:00	16	17	15	16	1,522,200
2023-12-10	00:00:00	17	17	15	17	791,100
2023-12-03	00:00:00	17	18	16	17	5,445,700
2023-11-26	00:00:00	18	19	18	18	578,100
2023-11-19	00:00:00	18	19	18	19	880,600
2023-11-12	00:00:00	18	19	18	19	738,100
2023-11-05	00:00:00	19	19	18	19	121,600
2023-10-29	00:00:00	19	19	18	19	185,600
2023-10-22	00:00:00	18	19	18	19	196,400
2023-10-15	00:00:00	19	20	18	19	1,380,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	16	16	15	15	87,300
2024-03-31	00:00:00	15	16	15	16	6,290,200
2024-02-29	00:00:00	16	17	14	16	5,185,800
2024-01-31	00:00:00	16	17	15	16	2,527,600
2023-12-31	00:00:00	17	17	15	17	3,303,400
2023-11-30	00:00:00	18	19	15	17	8,853,000
2023-10-31	00:00:00	19	19	18	19	2,134,600
2023-09-30	00:00:00	19	20	18	19	4,221,800
2023-08-31	00:00:00	20	20	18	19	5,780,500
2023-07-31	00:00:00	21	21	18	20	6,761,400
2023-06-30	00:00:00	21	22	19	21	12,769,600
2023-05-31	00:00:00	23	23	20	21	9,398,500
2023-04-30	00:00:00	21	23	21	23	6,738,900
2023-03-31	00:00:00	23	23	22	23	148,600
2023-02-28	00:00:00	23	23	21	22	758,600
2023-01-31	00:00:00	23	25	23	25	1,383,800
2022-12-31	00:00:00	28	29	25	25	9,300,000
2022-11-30	00:00:00	29	30	26	28	15,703,000
2022-10-31	00:00:00	30	30	28	29	21,373,600
2022-09-30	00:00:00	30	33	29	30	37,562,800
2022-08-31	00:00:00	37	37	29	30	330,123,100
2022-07-31	00:00:00	39	45	35	37	26,260,500
2022-06-30	00:00:00	30	49	28	39	100,277,400
2022-05-31	00:00:00	34	34	29	30	20,583,700
2022-04-30	00:00:00	36	36	32	34	16,600,900
2022-03-31	00:00:00	38	38	35	36	16,209,800
2022-02-28	00:00:00	39	39	36	38	22,615,000
2022-01-31	00:00:00	41	41	36	39	36,774,300
2021-12-31	00:00:00	46	47	37	41	100,097,800
2021-11-30	00:00:00	47	53	43	46	168,937,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	16	16	15	15	87,300
2024-03-31	00:00:00	15	16	15	15	6,201,600
2024-02-29	00:00:00	16	17	14	16	5,185,800
2024-01-31	00:00:00	16	17	14	16	14,003,600
2023-12-31	00:00:00	17	17	14	16	11,016,800
2023-11-30	00:00:00	18	19	15	16	14,684,000
2023-10-31	00:00:00	19	19	15	17	14,291,000
2023-09-30	00:00:00	19	20	15	17	15,209,400
2023-08-31	00:00:00	20	20	18	19	12,136,900
2023-07-31	00:00:00	21	21	18	19	16,763,700
2023-06-30	00:00:00	21	22	18	19	25,311,500
2023-05-31	00:00:00	23	23	18	20	28,929,500
2023-04-30	00:00:00	21	23	19	21	28,907,000
2023-03-31	00:00:00	23	23	20	21	16,538,700
2023-02-28	00:00:00	23	23	21	23	13,601,700
2023-01-31	00:00:00	23	25	21	23	15,702,400
2022-10-31	00:00:00	30	30	25	25	46,376,600
2022-07-31	00:00:00	39	45	29	30	393,946,400
2022-04-30	00:00:00	36	49	28	39	137,462,000
2022-01-31	00:00:00	41	41	35	36	75,599,100
2021-10-31	00:00:00	53	57	37	41	452,081,400
2021-07-31	00:00:00	262	342	36	53	2,367,788,800
2021-04-30	00:00:00	97	264	89	260	91,558,900
2021-01-31	00:00:00	95	110	85	100	6,786,100

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