Informasi Saham SOUL PT Mitra Tirta Buwana Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-12

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
SOUL	PT Mitra Tirta Buwana Tbk (SOUL.JK)	2024-02-19	40,002	Enterprise Value	1	18,402,923,164	0	0	0	0	0	0
SOUL	PT Mitra Tirta Buwana Tbk (SOUL.JK)	2024-02-19	40,001	Market Cap	2	18,402,923,164	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	Earnings Date	Forward Dividend & Yield	Forward Dividend Yield	Ex-Dividend Date
SOUL	PT Mitra Tirta Buwana Tbk	2024-04-15	At close: 04:09PM WIB	21	20	19	20	19.00 - 22.00	19	22	18.00 - 37.00	18	37	2,222,700	13,638,235	20,568,000,000	N/A	0.10 (0.53%)	1	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-04-12	At close: 04:09PM WIB	21	20	19	20	19.00 - 22.00	19	22	18.00 - 37.00	18	37	2,222,700	13,385,675	20,568,000,000	N/A	0.10 (0.53%)	1	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-04-11	At close: 04:09PM WIB	21	20	19	20	19.00 - 22.00	19	22	18.00 - 37.00	18	37	2,222,700	13,193,312	20,568,000,000	N/A	0.10 (0.53%)	1	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-04-10	At close: 04:09PM WIB	21	20	19	20	19.00 - 22.00	19	22	18.00 - 37.00	18	37	2,222,700	12,966,566	20,568,000,000	N/A	0.10 (0.53%)	1	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-04-05	At close: 04:09PM WIB	21	20	20	19	20.00 - 21.00	20	21	18.00 - 37.00	18	37	2,222,700	12,586,527	20,568,000,000	N/A	0.10 (0.48%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-04-04	At close: 04:00PM WIB	21	20	21	20	20.00 - 21.00	20	21	18.00 - 37.00	18	37	103,800	12,586,463	22,733,000,000	N/A	0.10 (0.48%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-04-03	At close: 04:00PM WIB	21	21	22	20	20.00 - 21.00	20	21	18.00 - 37.00	18	37	1,513,000	12,765,774	22,733,000,000	N/A	0.10 (0.48%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-04-02	At close: 04:13PM WIB	22	22	24	21	20.00 - 22.00	20	22	18.00 - 37.00	18	37	2,153,900	12,736,705	22,733,000,000	N/A	0.10 (0.45%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-04-01	At close: 04:00PM WIB	22	22	22	22	21.00 - 23.00	21	23	18.00 - 37.00	18	37	13,334,000	12,533,517	23,815,000,000	N/A	0.10 (0.45%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-29	At close: 04:14PM WIB	20	20	22	21	19.00 - 22.00	19	22	18.00 - 37.00	18	37	20,536,900	12,533,517	23,815,000,000	N/A	0.10 (0.45%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-28	At close: 04:14PM WIB	20	20	22	21	19.00 - 22.00	19	22	18.00 - 37.00	18	37	20,536,900	12,255,632	23,815,000,000	N/A	0.10 (0.50%)	1	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-27	At close: 04:07PM WIB	19	19	0	19	19.00 - 20.00	19	20	18.00 - 37.00	18	37	1,344,100	12,236,462	21,650,000,000	N/A	0.10 (0.48%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-26	At close: 04:00PM WIB	21	21	0	20	19.00 - 21.00	19	21	18.00 - 37.00	18	37	3,432,400	12,269,889	20,568,000,000	N/A	0.10 (0.48%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-25	At close: 04:14PM WIB	22	21	0	21	20.00 - 21.00	20	21	18.00 - 37.00	18	37	2,771,300	12,485,150	22,733,000,000	N/A	0.10 (0.48%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-22	At close: 04:00PM WIB	22	22	21	21	20.00 - 22.00	20	22	18.00 - 37.00	18	37	2,181,400	12,669,151	23,815,000,000	N/A	0.10 (0.45%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-21	At close: 04:13PM WIB	21	0	0	0	0.0000 - 0.0000	0	0		0		0	12,667,346	0	N/A	0.10 (0.45%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-14	As of 11:59AM WIB. Market open.	25	25	23	24	23.00 - 25.00	23	25	18.00 - 37.00	18	37	165,300	11,957,591	24,898,000,000	N/A	0.10 (0.40%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-13	At close: 04:09PM WIB	25	24	24	25	23.00 - 26.00	23	26	18.00 - 37.00	18	37	1,099,300	11,944,675	27,063,000,000	N/A	0.10 (0.40%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-11	At close: 04:12PM WIB	24	24	24	25	23.00 - 26.00	23	26	18.00 - 37.00	18	37	22,332,700	11,623,191	27,063,000,000	N/A	0.10 (0.40%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-08	At close: 04:12PM WIB	24	24	24	25	23.00 - 26.00	23	26	18.00 - 37.00	18	37	22,332,700	11,270,777	27,063,000,000	N/A	0.10 (0.42%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-05	At close: 04:14PM WIB	27	27	25	26	25.00 - 27.00	25	27	18.00 - 37.00	18	37	1,105,700	11,235,251	27,063,000,000	N/A	0.10 (0.34%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-04	At close: 04:06PM WIB	29	29	27	27	27.00 - 29.00	27	29	18.00 - 37.00	18	37	15,225,700	10,987,344	29,228,000,000	N/A	0.10 (0.34%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-01	At close: 04:00PM WIB	29	29	28	29	27.00 - 29.00	27	29	18.00 - 37.00	18	37	19,308,600	10,669,670	31,393,000,000	N/A	0.10 (0.34%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-02-28	At close: 03:49PM WIB	30	30	29	30	28.00 - 30.00	28	30	18.00 - 37.00	18	37	15,092,200	10,212,976	32,476,000,000	N/A	0.10 (0.33%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-02-27	At close: 04:06PM WIB	30	30	29	30	28.00 - 31.00	28	31	18.00 - 37.00	18	37	33,889,600	10,015,567	32,476,000,000	N/A	0.10 (0.33%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-02-26	At close: 04:11PM WIB	32	31	29	30	30.00 - 32.00	30	32	18.00 - 37.00	18	37	21,604,900	10,468,193	32,476,000,000	N/A	0.10 (0.31%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk	2024-02-23	At close: 04:12PM WIB	32	31	31	32	30.00 - 33.00	30	33	18.00 - 37.00	18	37	16,976,500	10,237,650	34,641,000,000	N/A	0.10 (0.31%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk (SOUL.JK)	2024-02-22	At close: 04:12PM WIB	32	31	31	32	31.00 - 32.00	31	32	18.00 - 37.00	18	37	11,214,900	10,157,279	34,641,000,000	N/A	0.10 (0.31%)	0	Jul 10, 2023
SOUL	PT Mitra Tirta Buwana Tbk (SOUL.JK)	2024-02-21	At close: 04:00PM WIB	32	32	31	32	31.00 - 33.00	31	33	18.00 - 38.00	18	38	12,882,500	9,981,715	34,641,000,000	N/A	0.10 (0.31%)	0	Jul 10, 2023

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	Forward Annual Dividend Yield	Trailing Annual Dividend Yield	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)	Total Cash (mrq)	Total Cash Per Share (mrq)	Book Value Per Share (mrq)
SOUL	PT Mitra Tirta Buwana Tbk	2024-04-15	20,570,000,000	20,570,000,000	-32	23	37	18	28	24	13,390,000	4,580,000	1,080,000,000	1,200,000,000	286,720,000	74	1	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-04-12	20,570,000,000	20,570,000,000	-32	24	37	18	28	24	13,190,000	4,580,000	1,080,000,000	1,200,000,000	286,720,000	74	1	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-04-11	20,570,000,000	20,570,000,000	-34	27	37	18	28	24	12,970,000	4,580,000	1,080,000,000	1,200,000,000	286,720,000	74	1	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-04-10	20,570,000,000	20,570,000,000	-34	27	37	18	28	24	12,970,000	4,580,000	1,080,000,000	1,200,000,000	286,720,000	74	1	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-04-05	22,730,000,000	22,730,000,000	-28	27	37	0	28	24	12,590,000	5,150,000	1,080,000,000	1,080,000,000	286,720,000	74	0	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-04-04	22,730,000,000	22,730,000,000	-28	27	37	0	28	24	12,770,000	6,980,000	1,080,000,000	1,080,000,000	286,720,000	74	0	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-04-03	22,730,000,000	22,730,000,000	-29	28	37	0	28	24	12,740,000	8,630,000	1,080,000,000	1,080,000,000	286,720,000	74	0	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-04-02	23,820,000,000	23,820,000,000	-29	27	37	0	28	24	12,530,000	7,340,000	1,080,000,000	1,080,000,000	286,720,000	74	0	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-04-01	23,820,000,000	23,820,000,000	0	0	37	0	28	24	12,530,000	7,340,000	1,080,000,000	0	286,720,000	74	0	1	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-29	23,820,000,000	23,820,000,000	0	0	37	18	28	24	12,260,000	5,320,000	1,080,000,000	0	286,720,000	74	0	1	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-28	21,650,000,000	21,650,000,000	0	0	37	0	28	24	12,240,000	5,300,000	1,080,000,000	0	286,720,000	74	1	1	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-27	22,730,000,000	22,730,000,000	0	0	37	0	28	24	12,270,000	7,530,000	1,080,000,000	0	286,720,000	74	0	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-26	22,730,000,000	22,730,000,000	0	0	37	0	28	24	12,490,000	7,670,000	1,080,000,000	0	286,720,000	74	0	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-25	22,730,000,000	22,730,000,000	0	0	37	18	28	24	12,490,000	7,670,000	1,080,000,000	0	286,720,000	74	0	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-22	23,820,000,000	23,820,000,000	0	0	37	0	28	24	12,670,000	7,550,000	1,080,000,000	0	286,720,000	74	0	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-21	22,730,000,000	22,730,000,000	0	0	37	18	28	24	12,670,000	7,550,000	1,080,000,000	0	286,720,000	74	0	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-14	27,060,000,000	27,060,000,000	0	0	37	0	28	24	11,940,000	15,050,000	1,080,000,000	0	286,720,000	74	0	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-13	27,060,000,000	27,060,000,000	0	0	37	0	28	24	11,780,000	15,050,000	1,080,000,000	0	286,720,000	74	0	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-11	27,060,000,000	27,060,000,000	0	0	37	18	28	24	11,460,000	15,050,000	1,080,000,000	0	286,720,000	74	0	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-08	25,980,000,000	25,980,000,000	0	0	37	18	28	24	11,270,000	14,520,000	1,080,000,000	0	286,720,000	74	0	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-05	31,390,000,000	31,390,000,000	0	0	37	0	28	24	10,990,000	17,210,000	1,080,000,000	0	286,720,000	74	0	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-04	31,390,000,000	31,390,000,000	0	0	37	0	28	24	10,990,000	17,210,000	1,080,000,000	0	286,720,000	74	0	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-03-01	31,390,000,000	31,390,000,000	0	0	37	0	28	24	10,670,000	17,420,000	1,080,000,000	0	286,720,000	74	0	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-02-28	32,480,000,000	32,480,000,000	0	0	37	0	27	24	10,020,000	15,620,000	1,080,000,000	0	286,720,000	74	0	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-02-27	32,480,000,000	32,480,000,000	0	0	37	0	27	24	10,470,000	17,210,000	1,080,000,000	0	286,720,000	74	0	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk	2024-02-26	34,640,000,000	34,640,000,000	0	0	37	0	27	24	10,470,000	17,210,000	1,080,000,000	0	286,720,000	74	0	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk (SOUL.JK)	2024-02-23	34,640,000,000	34,640,000,000	0	0	37	0	26	24	10,160,000	19,600,000	1,080,000,000	0	286,720,000	74	0	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39
SOUL	PT Mitra Tirta Buwana Tbk (SOUL.JK)	2024-02-22	34,640,000,000	34,640,000,000	-11	25	38	0	26	24	9,980,000	19,720,000	1,080,000,000	1,080,000,000	286,720,000	74	0	0	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-17	-25	-1	-3	4,380,000,000	6	-8	450,870,000	-738,980,000	10,240,000,000	9	39

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	17	17	17	17	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	17	17	17	17	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	17	17	17	17	200
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	17	17	17	17	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	17	17	17	17	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	17	17	17	17	200
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	17	17	17	17	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	17	17	17	17	200
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:54	17	17	17	17	0
2024-05-08	14:25:00	17	17	17	17	200
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	17	17	17	17	0
2024-05-08	15:45:00	17	17	17	17	200
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:54	17	17	17	17	0
2024-05-08	14:15:00	17	17	17	17	200
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:31:45	17	17	17	17	0
2024-05-08	11:30:00	17	17	17	17	10,000
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	17	17	17	17	100
2024-05-08	10:51:58	16	16	16	16	0
2024-05-08	10:45:00	16	16	16	16	3,500
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:03:24	16	16	16	16	0
2024-05-08	10:00:00	16	16	16	16	358,400
2024-05-08	09:45:00	17	17	17	17	10,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	17	17	17	17	0
2024-05-08	15:30:00	17	17	17	17	200
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:54	17	17	17	17	0
2024-05-08	14:00:00	17	17	17	17	200
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:31:45	17	17	17	17	0
2024-05-08	11:30:00	17	17	17	17	10,000
2024-05-08	11:00:00	17	17	17	17	100
2024-05-08	10:51:58	16	16	16	16	0
2024-05-08	10:30:00	16	16	16	16	3,500
2024-05-08	10:03:24	16	16	16	16	0
2024-05-08	10:00:00	16	16	16	16	358,400
2024-05-08	09:30:00	16	17	16	17	42,600
2024-05-08	09:29:52	16	16	16	16	0
2024-05-08	09:00:00	17	17	16	16	27,900
2024-05-07	15:30:00	17	17	17	17	34,500
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:54:34	17	17	17	17	0
2024-05-07	14:30:00	17	17	17	17	400
2024-05-07	14:19:08	17	17	17	17	0
2024-05-07	14:00:00	17	17	17	17	19,800
2024-05-07	13:30:01	17	17	17	17	0
2024-05-07	13:30:00	17	17	17	17	8,800
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	17	17	17	17	0
2024-05-08	15:00:00	17	17	17	17	200
2024-05-08	14:25:54	17	17	17	17	0
2024-05-08	14:00:00	17	17	17	17	200
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:31:45	17	17	17	17	0
2024-05-08	11:00:00	17	17	17	17	10,100
2024-05-08	10:51:58	16	16	16	16	0
2024-05-08	10:03:24	16	16	16	16	0
2024-05-08	10:00:00	16	16	16	16	361,900
2024-05-08	09:29:52	16	16	16	16	0
2024-05-08	09:00:00	17	17	16	17	0
2024-05-07	15:00:00	17	17	17	17	34,500
2024-05-07	14:54:34	17	17	17	17	0
2024-05-07	14:19:08	17	17	17	17	0
2024-05-07	14:00:00	17	17	17	17	12,800
2024-05-07	13:30:01	17	17	17	17	0
2024-05-07	13:00:00	17	17	17	17	8,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:48	17	17	17	17	0
2024-05-07	11:40:33	17	17	17	17	0
2024-05-07	11:00:00	17	17	17	17	228,300
2024-05-07	10:48:17	17	17	17	17	0
2024-05-07	10:12:08	17	17	17	17	0
2024-05-07	10:00:00	18	18	17	17	1,084,300
2024-05-07	09:22:57	17	17	17	17	0
2024-05-07	09:00:00	18	18	17	17	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:32:57	18	18	18	18	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	17	17	17	17	0
2024-05-08	15:00:00	17	17	17	17	3,100
2024-05-08	14:25:54	17	17	17	17	0
2024-05-08	13:30:00	17	17	17	17	200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:31:45	17	17	17	17	0
2024-05-08	10:51:58	16	16	16	16	0
2024-05-08	10:30:00	16	17	16	17	13,600
2024-05-08	10:03:24	16	16	16	16	0
2024-05-08	09:29:52	16	16	16	16	0
2024-05-08	09:00:00	17	17	16	16	428,900
2024-05-07	15:00:00	17	17	17	17	34,500
2024-05-07	14:54:34	17	17	17	17	0
2024-05-07	14:19:08	17	17	17	17	0
2024-05-07	13:30:01	17	17	17	17	0
2024-05-07	13:30:00	17	17	17	17	29,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:48	17	17	17	17	0
2024-05-07	11:40:33	17	17	17	17	0
2024-05-07	10:48:17	17	17	17	17	0
2024-05-07	10:30:00	17	17	17	17	297,000
2024-05-07	10:12:08	17	17	17	17	0
2024-05-07	09:22:57	17	17	17	17	0
2024-05-07	09:00:00	18	18	17	17	1,650,500
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:32:57	18	18	18	18	0
2024-05-06	15:00:00	18	18	18	18	123,400
2024-05-06	14:48:19	18	18	18	18	0
2024-05-06	14:12:55	19	19	19	19	0
2024-05-06	13:30:00	18	19	18	18	194,300

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	17	17	16	17	1,167,700
2024-05-07	09:00:00	18	18	17	17	1,976,500
2024-05-06	09:00:00	19	19	18	18	2,163,000
2024-05-03	09:00:00	20	20	18	19	4,408,000
2024-05-02	09:00:00	20	20	19	20	113,500
2024-04-30	09:00:00	20	20	19	19	1,243,900
2024-04-29	09:00:00	20	20	19	20	430,000
2024-04-26	09:00:00	19	20	19	20	488,700
2024-04-25	09:00:00	20	20	19	19	295,200
2024-04-24	09:00:00	20	21	19	20	745,900
2024-04-23	09:00:00	21	21	19	20	896,300
2024-04-22	09:00:00	19	22	19	21	187,600
2024-04-19	09:00:00	19	21	19	21	1,464,300
2024-04-18	09:00:00	21	22	20	20	10,619,400
2024-04-17	09:00:00	19	22	19	21	12,378,000
2024-04-16	09:00:00	20	20	18	20	1,538,900
2024-04-05	09:00:00	20	22	19	19	2,222,700
2024-04-04	09:00:00	20	21	20	21	103,300
2024-04-03	09:00:00	21	21	20	21	1,513,000
2024-04-02	09:00:00	22	22	20	21	2,153,900
2024-04-01	09:00:00	22	23	21	22	13,334,000
2024-03-28	09:00:00	20	22	19	22	20,536,900
2024-03-27	09:00:00	19	20	19	20	1,344,100
2024-03-26	09:00:00	21	21	21	21	0
2024-03-25	09:00:00	21	21	21	21	0
2024-03-22	09:00:00	22	22	20	21	2,181,100
2024-03-21	09:00:00	22	22	21	22	1,115,500
2024-03-20	09:00:00	22	22	21	21	9,301,500
2024-03-19	09:00:00	21	23	21	22	19,812,600
2024-03-18	09:00:00	21	23	21	23	18,670,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	18	18	17	17	1,976,500
2024-05-06	09:00:00	19	19	18	18	2,163,000
2024-05-02	09:00:00	20	20	19	20	113,500
2024-04-30	09:00:00	20	20	19	19	1,243,900
2024-04-29	09:00:00	20	20	19	20	430,000
2024-04-26	09:00:00	19	20	19	20	488,700
2024-04-25	09:00:00	20	20	19	19	295,200
2024-04-24	09:00:00	20	21	19	20	745,900
2024-04-23	09:00:00	21	21	19	20	896,300
2024-04-22	09:00:00	19	22	19	21	187,600
2024-04-19	09:00:00	19	21	19	21	1,464,300
2024-04-18	09:00:00	21	22	20	20	10,619,400
2024-04-17	09:00:00	19	22	19	21	12,378,000
2024-04-16	09:00:00	20	20	18	20	1,538,900
2024-04-05	09:00:00	20	22	19	19	2,222,700
2024-04-04	09:00:00	20	21	20	21	103,300
2024-04-03	09:00:00	21	21	20	21	1,513,000
2024-04-02	09:00:00	22	22	20	21	2,153,900
2024-04-01	09:00:00	22	23	21	22	13,334,000
2024-03-28	09:00:00	20	22	19	22	20,536,900
2024-03-27	09:00:00	19	20	19	20	1,344,100
2024-03-26	09:00:00	21	21	21	21	0
2024-03-25	09:00:00	21	21	21	21	0
2024-03-22	09:00:00	22	22	20	21	2,181,100
2024-03-21	09:00:00	22	22	21	22	1,115,500
2024-03-20	09:00:00	22	22	21	21	9,301,500
2024-03-19	09:00:00	21	23	21	22	19,812,600
2024-03-18	09:00:00	21	23	21	23	18,670,300
2024-03-15	09:00:00	24	24	21	22	460,500
2024-03-14	09:00:00	25	25	23	23	317,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	19	19	16	17	5,307,200
2024-04-28	00:00:00	20	20	18	19	6,195,400
2024-04-21	00:00:00	19	22	19	20	2,613,700
2024-04-14	00:00:00	20	22	18	21	26,000,600
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	22	23	19	19	19,326,900
2024-03-24	00:00:00	21	22	19	22	21,881,000
2024-03-17	00:00:00	21	23	20	21	51,081,000
2024-03-10	00:00:00	24	26	21	22	1,877,000
2024-03-03	00:00:00	29	29	21	25	41,106,100
2024-02-25	00:00:00	31	32	27	29	109,430,700
2024-02-18	00:00:00	32	33	30	32	62,639,700
2024-02-11	00:00:00	35	36	31	32	71,996,200
2024-02-04	00:00:00	37	37	32	35	89,603,200
2024-01-28	00:00:00	32	37	31	36	102,049,200
2024-01-21	00:00:00	31	32	28	32	92,681,300
2024-01-14	00:00:00	23	31	23	31	59,154,200
2024-01-07	00:00:00	22	23	21	23	9,414,800
2023-12-31	00:00:00	22	24	20	22	14,029,600
2023-12-24	00:00:00	20	22	19	22	6,590,600
2023-12-17	00:00:00	19	20	18	20	8,996,200
2023-12-10	00:00:00	21	21	19	20	8,346,000
2023-12-03	00:00:00	20	22	20	21	3,217,800
2023-11-26	00:00:00	22	24	19	22	88,904,600
2023-11-19	00:00:00	30	30	21	22	16,738,500
2023-11-12	00:00:00	29	31	27	29	19,648,600
2023-11-05	00:00:00	26	31	25	29	23,106,800
2023-10-29	00:00:00	21	26	20	25	29,267,500
2023-10-22	00:00:00	20	21	20	21	6,058,500
2023-10-15	00:00:00	20	21	19	21	9,482,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	20	20	16	17	9,828,700
2024-03-31	00:00:00	22	23	18	19	49,615,100
2024-02-29	00:00:00	29	29	19	22	135,253,700
2024-01-31	00:00:00	36	37	28	29	341,510,400
2023-12-31	00:00:00	22	36	20	36	250,179,900
2023-11-30	00:00:00	22	22	18	22	28,862,900
2023-10-31	00:00:00	23	31	19	22	164,127,800
2023-09-30	00:00:00	20	22	19	22	39,512,100
2023-08-31	00:00:00	20	26	19	20	56,836,100
2023-07-31	00:00:00	25	26	19	20	34,924,700
2023-06-30	00:00:00	23	27	23	26	31,446,900
2023-05-31	00:00:00	23	28	22	24	29,985,100
2023-04-30	00:00:00	29	29	22	23	29,665,900
2023-03-31	00:00:00	27	30	26	29	6,912,200
2023-02-28	00:00:00	34	36	32	33	2,269,900
2023-01-31	00:00:00	36	36	34	36	4,426,800
2022-12-31	00:00:00	112	112	43	46	751,333,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	20	20	16	17	9,828,700
2024-03-31	00:00:00	22	23	18	19	49,615,100
2024-02-29	00:00:00	29	29	19	22	135,253,700
2024-01-31	00:00:00	36	37	18	19	526,379,200
2023-12-31	00:00:00	22	37	19	22	726,944,000
2023-11-30	00:00:00	22	37	18	29	620,553,200
2023-10-31	00:00:00	23	36	18	36	443,170,600
2023-09-30	00:00:00	20	31	18	22	232,502,800
2023-08-31	00:00:00	20	31	19	22	260,476,000
2023-07-31	00:00:00	25	26	19	22	131,272,900
2023-06-30	00:00:00	23	27	19	20	123,207,700
2023-05-31	00:00:00	23	28	19	20	96,356,700
2023-04-30	00:00:00	23	28	22	26	61,432,000
2023-03-31	00:00:00	29	29	22	24	59,651,000
2023-02-28	00:00:00	34	36	22	23	60,436,700
2023-01-31	00:00:00	36	37	25	29	115,255,600
2022-12-31	00:00:00	112	112	25	33	936,001,900

Dividends Amount

Date	Time	Amount
2023-07-10	09:00:00	0

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	0	0.30 %

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