Informasi Saham IOTF PT Sumber Sinergi Makmur Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PSGO	PT Palma Serasih Tbk
IPPE	PT Indo Pureco Pratama Tbk
SQMI	PT Wilton Makmur indonesia Tbk.
AKRA	PT AKR Corporindo Tbk
ASII	PT Astra International 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
IOTF	PT Sumber Sinergi Makmur Tbk (IOTF.JK)	2024-02-19	40,002	Enterprise Value	1	618,210,721,440	0	0	0	0	0	0
IOTF	PT Sumber Sinergi Makmur Tbk (IOTF.JK)	2024-02-19	40,001	Market Cap	2	618,210,721,440	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
IOTF	PT Sumber Sinergi Makmur Tbk	2024-04-15	At close: 04:10PM WIB	137	138	137	138	137.00 - 143.00	137	143	71.00 - 270.00	71	270	38,118,800	42,956,277	723,360,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-04-12	At close: 04:10PM WIB	137	138	137	138	137.00 - 143.00	137	143	71.00 - 270.00	71	270	38,118,800	42,160,790	723,360,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-04-11	At close: 04:10PM WIB	137	138	137	138	137.00 - 143.00	137	143	71.00 - 270.00	71	270	38,118,800	42,332,200	723,360,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-04-10	At close: 04:10PM WIB	137	138	137	138	137.00 - 143.00	137	143	71.00 - 270.00	71	270	38,118,800	42,588,241	723,360,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-04-05	At close: 04:10PM WIB	137	138	147	128	137.00 - 143.00	137	143	71.00 - 270.00	71	270	38,118,800	42,671,134	723,360,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-04-04	At close: 04:11PM WIB	133	133	137	138	133.00 - 143.00	133	143	71.00 - 270.00	71	270	20,180,000	43,300,567	739,677,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-04-03	At close: 04:14PM WIB	136	138	138	130	124.00 - 143.00	124	143	71.00 - 270.00	71	270	95,927,500	41,927,439	702,240,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-04-02	At close: 04:13PM WIB	118	109	140	109	109.00 - 137.00	109	137	71.00 - 270.00	71	270	81,174,400	40,879,700	718,080,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-04-01	At close: 04:10PM WIB	121	112	126	104	112.00 - 124.00	112	124	71.00 - 270.00	71	270	18,628,100	42,024,663	623,040,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-29	At close: 04:14PM WIB	130	121	128	104	120.00 - 147.00	120	147	71.00 - 270.00	71	270	69,896,200	42,024,663	638,880,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-28	At close: 04:14PM WIB	130	121	128	104	120.00 - 147.00	120	147	71.00 - 270.00	71	270	69,896,200	41,846,001	638,880,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-27	At close: 04:14PM WIB	127	117	0	133	117.00 - 168.00	117	168	71.00 - 270.00	71	270	106,567,400	40,396,391	686,400,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-26	At close: 04:11PM WIB	125	116	125	126	116.00 - 132.00	116	132	71.00 - 270.00	71	270	66,288,400	41,674,653	670,560,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-25	At close: 04:14PM WIB	113	104	121	125	104.00 - 137.00	104	137	71.00 - 270.00	71	270	75,535,200	42,405,787	660,000,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-22	At close: 04:14PM WIB	115	106	113	114	106.00 - 117.00	106	117	71.00 - 270.00	71	270	46,519,400	42,332,421	596,640,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-21	At close: 04:09PM WIB	114	0	0	0	0.0000 - 0.0000	0	0		0		0	44,013,308	0	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-14	As of 02:01PM WIB. Market open.	202	202	184	185	178.00 - 202.00	178	202	76.00 - 270.00	76	270	52,987,400	45,712,796	976,800,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-13	At close: 04:14PM WIB	206	204	200	206	202.00 - 216.00	202	216	76.00 - 270.00	76	270	15,159,600	46,379,389	1,067,000,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-11	At close: 04:14PM WIB	222	222	202	202	200.00 - 222.00	200	222	76.00 - 270.00	76	270	12,205,900	46,799,684	1,088,000,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-08	At close: 04:14PM WIB	222	222	202	202	200.00 - 222.00	200	222	76.00 - 270.00	76	270	12,205,900	47,865,687	1,088,000,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-05	At close: 04:14PM WIB	250	252	254	258	246.00 - 260.00	246	260	76.00 - 270.00	76	270	36,362,200	52,093,110	1,352,000,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-04	At close: 04:08PM WIB	260	260	250	252	248.00 - 264.00	248	264	76.00 - 270.00	76	270	15,827,400	53,031,529	1,320,000,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-01	At close: 04:13PM WIB	268	268	258	260	252.00 - 268.00	252	268	76.00 - 270.00	76	270	20,035,400	53,952,248	1,373,000,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-02-28	At close: 04:09PM WIB	240	240	240	244	230.00 - 244.00	230	244	76.00 - 252.00	76	252	22,533,400	57,142,294	1,278,000,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-02-27	At close: 04:12PM WIB	244	244	238	242	238.00 - 248.00	238	248	76.00 - 252.00	76	252	24,177,100	57,741,554	1,267,000,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-02-26	At close: 04:14PM WIB	238	238	242	244	232.00 - 246.00	232	246	76.00 - 252.00	76	252	46,372,300	57,587,588	1,288,000,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk	2024-02-23	At close: 04:07PM WIB	242	244	236	238	230.00 - 244.00	230	244	76.00 - 252.00	76	252	28,481,300	58,055,211	1,257,000,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk (IOTF.JK)	2024-02-22	At close: 04:08PM WIB	248	250	240	240	218.00 - 250.00	218	250	76.00 - 252.00	76	252	20,306,600	58,605,461	1,278,000,000,000	N/A	N/A (N/A)	N/A
IOTF	PT Sumber Sinergi Makmur Tbk (IOTF.JK)	2024-02-21	At close: 04:14PM WIB	250	252	246	240	236.00 - 252.00	236	252	76.00 - 252.00	76	252	27,301,600	59,466,505	1,309,000,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	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	% Held By Institutions	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)	Quarterly Earnings Growth (yoy)	Total Cash (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)
IOTF	PT Sumber Sinergi Makmur Tbk	2024-04-15	723,360,000,000	723,360,000,000	270	71	187	155	42,160,000	47,830,000	5,280,000,000	1,100,000,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2023	Mar 31, 2023	6	6	5	5	70,530,000,000	17	40	8,560,000,000	4,100,000,000	-1	1,210,000,000	13,710,000,000	31	10	29	-134,130,000,000	-142,330,000,000
IOTF	PT Sumber Sinergi Makmur Tbk	2024-04-12	723,360,000,000	723,360,000,000	270	71	187	155	42,330,000	47,830,000	5,280,000,000	1,100,000,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2023	Mar 31, 2023	6	6	5	5	70,530,000,000	17	40	8,560,000,000	4,100,000,000	-1	1,210,000,000	13,710,000,000	31	10	29	-134,130,000,000	-142,330,000,000
IOTF	PT Sumber Sinergi Makmur Tbk	2024-04-11	723,360,000,000	723,360,000,000	270	71	187	155	42,590,000	47,830,000	5,280,000,000	1,100,000,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2023	Mar 31, 2023	6	6	5	5	70,530,000,000	17	40	8,560,000,000	4,100,000,000	-1	1,210,000,000	13,710,000,000	31	10	29	-134,130,000,000	-142,330,000,000
IOTF	PT Sumber Sinergi Makmur Tbk	2024-04-10	723,360,000,000	723,360,000,000	270	71	187	155	42,590,000	47,830,000	5,280,000,000	1,100,000,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2023	Mar 31, 2023	6	6	5	5	70,530,000,000	17	40	8,560,000,000	4,100,000,000	-1	1,210,000,000	13,710,000,000	31	10	29	-134,130,000,000	-142,330,000,000
IOTF	PT Sumber Sinergi Makmur Tbk	2024-04-05	702,240,000,000	702,240,000,000	270	0	189	156	43,300,000	56,370,000	5,280,000,000	853,690,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2023	Mar 31, 2023	6	6	4	5	70,530,000,000	17	40	7,250,000,000	4,140,000,000	-1	1,210,000,000	13,710,000,000	31	10	38	-134,130,000,000	-143,400,000,000
IOTF	PT Sumber Sinergi Makmur Tbk	2024-04-04	718,080,000,000	718,080,000,000	270	0	190	156	41,930,000	50,450,000	5,280,000,000	853,690,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2023	Mar 31, 2023	6	6	4	5	70,530,000,000	17	40	7,250,000,000	4,140,000,000	-1	1,210,000,000	13,710,000,000	31	10	38	-134,130,000,000	-143,400,000,000
IOTF	PT Sumber Sinergi Makmur Tbk	2024-04-03	718,080,000,000	718,080,000,000	270	0	190	156	40,880,000	46,780,000	5,280,000,000	853,690,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2023	Mar 31, 2023	6	6	4	5	70,530,000,000	17	40	7,250,000,000	4,140,000,000	-1	1,210,000,000	13,710,000,000	31	10	38	-134,130,000,000	-143,400,000,000
IOTF	PT Sumber Sinergi Makmur Tbk	2024-04-02	623,040,000,000	623,040,000,000	270	0	191	157	42,020,000	51,380,000	5,280,000,000	853,690,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2023	Mar 31, 2023	6	6	4	5	70,530,000,000	17	40	7,250,000,000	4,140,000,000	-1	1,210,000,000	13,710,000,000	31	10	38	-134,130,000,000	-143,400,000,000
IOTF	PT Sumber Sinergi Makmur Tbk	2024-04-01	638,880,000,000	638,880,000,000	270	0	191	157	42,020,000	51,380,000	5,280,000,000	853,690,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2023	Mar 31, 2023	6	6	4	5	70,530,000,000	17	40	7,250,000,000	4,140,000,000	-1	1,210,000,000	13,710,000,000	31	10	38	-134,130,000,000	-143,400,000,000
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-29	638,880,000,000	638,880,000,000	270	71	192	157	41,850,000	50,520,000	5,280,000,000	870,820,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	6	0	0	55,580,000,000	79	40	3,470,000,000	1,460,000,000	-1	1,210,000,000	13,710,000,000	31	3	11	-2,910,000,000	0
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-28	686,400,000,000	686,400,000,000	270	0	192	157	40,400,000	41,370,000	5,280,000,000	870,820,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	6	0	0	55,580,000,000	79	40	3,470,000,000	1,460,000,000	-1	1,210,000,000	13,710,000,000	31	3	11	-2,910,000,000	0
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-27	596,640,000,000	596,640,000,000	270	0	193	158	41,670,000	42,590,000	5,280,000,000	870,820,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	6	0	0	55,580,000,000	79	40	3,470,000,000	1,460,000,000	-1	1,210,000,000	13,710,000,000	31	3	11	-2,910,000,000	0
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-26	596,640,000,000	596,640,000,000	270	0	194	158	42,410,000	46,930,000	5,280,000,000	870,820,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	6	0	0	55,580,000,000	79	40	3,470,000,000	1,460,000,000	-1	1,210,000,000	13,710,000,000	31	3	11	-2,910,000,000	0
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-25	596,640,000,000	596,640,000,000	270	71	194	158	42,410,000	46,930,000	5,280,000,000	870,820,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	6	0	0	55,580,000,000	79	40	3,470,000,000	1,460,000,000	-1	1,210,000,000	13,710,000,000	31	3	11	-2,910,000,000	0
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-22	607,200,000,000	607,200,000,000	270	0	196	159	44,010,000	40,410,000	5,280,000,000	870,820,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	6	0	0	55,580,000,000	79	40	3,470,000,000	1,460,000,000	-1	1,210,000,000	13,710,000,000	31	3	11	-2,910,000,000	0
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-21	601,920,000,000	601,920,000,000	270	71	196	159	44,010,000	40,410,000	5,280,000,000	870,820,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	6	0	0	55,580,000,000	79	40	3,470,000,000	1,460,000,000	-1	1,210,000,000	13,710,000,000	31	3	11	-2,910,000,000	0
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-14	1,070,000,000,000	1,070,000,000,000	270	0	197	160	46,380,000	30,750,000	5,280,000,000	870,820,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	6	0	0	55,580,000,000	79	40	3,470,000,000	1,460,000,000	-1	1,210,000,000	13,710,000,000	31	3	11	-2,910,000,000	0
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-13	1,090,000,000,000	1,090,000,000,000	270	0	197	160	46,310,000	30,750,000	5,280,000,000	870,820,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	6	0	0	55,580,000,000	79	40	3,470,000,000	1,460,000,000	-1	1,210,000,000	13,710,000,000	31	3	11	-2,910,000,000	0
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-11	1,090,000,000,000	1,090,000,000,000	270	76	197	160	47,260,000	30,750,000	5,280,000,000	870,820,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	6	0	0	55,580,000,000	79	40	3,470,000,000	1,460,000,000	-1	1,210,000,000	13,710,000,000	31	3	11	-2,910,000,000	0
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-08	1,170,000,000,000	1,170,000,000,000	270	76	196	159	47,870,000	32,380,000	5,280,000,000	870,820,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	6	0	0	55,580,000,000	79	40	3,470,000,000	1,460,000,000	-1	1,210,000,000	13,710,000,000	31	3	11	-2,910,000,000	0
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-05	1,370,000,000,000	1,370,000,000,000	270	0	189	156	53,030,000	35,060,000	5,280,000,000	870,820,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	6	0	0	55,580,000,000	79	40	3,470,000,000	1,460,000,000	-1	1,210,000,000	13,710,000,000	31	3	11	-2,910,000,000	0
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-04	1,370,000,000,000	1,370,000,000,000	270	76	189	156	53,030,000	35,060,000	5,280,000,000	870,820,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	6	0	0	55,580,000,000	79	40	3,470,000,000	1,460,000,000	-1	1,210,000,000	13,710,000,000	31	3	11	-2,910,000,000	0
IOTF	PT Sumber Sinergi Makmur Tbk	2024-03-01	1,420,000,000,000	1,420,000,000,000	252	0	184	154	56,530,000	34,640,000	5,280,000,000	870,820,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	6	0	0	55,580,000,000	79	40	3,470,000,000	1,460,000,000	-1	1,210,000,000	13,710,000,000	31	3	11	-2,910,000,000	0
IOTF	PT Sumber Sinergi Makmur Tbk	2024-02-28	1,270,000,000,000	1,270,000,000,000	252	0	183	153	57,140,000	36,820,000	5,280,000,000	870,820,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	6	0	0	55,580,000,000	79	40	3,470,000,000	1,460,000,000	-1	1,210,000,000	13,710,000,000	31	3	11	-2,910,000,000	0
IOTF	PT Sumber Sinergi Makmur Tbk	2024-02-27	1,290,000,000,000	1,290,000,000,000	252	0	180	151	57,590,000	36,340,000	5,280,000,000	870,820,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	6	0	0	55,580,000,000	79	40	3,470,000,000	1,460,000,000	-1	1,210,000,000	13,710,000,000	31	3	11	-2,910,000,000	0
IOTF	PT Sumber Sinergi Makmur Tbk	2024-02-26	1,260,000,000,000	1,260,000,000,000	252	0	180	151	57,590,000	36,340,000	5,280,000,000	870,820,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	6	0	0	55,580,000,000	79	40	3,470,000,000	1,460,000,000	-1	1,210,000,000	13,710,000,000	31	3	11	-2,910,000,000	0
IOTF	PT Sumber Sinergi Makmur Tbk (IOTF.JK)	2024-02-23	1,280,000,000,000	1,280,000,000,000	252	0	176	149	58,610,000	38,970,000	5,280,000,000	870,820,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	6	0	0	55,580,000,000	79	40	3,470,000,000	1,460,000,000	-1	1,210,000,000	13,710,000,000	31	3	11	-2,910,000,000	0
IOTF	PT Sumber Sinergi Makmur Tbk (IOTF.JK)	2024-02-22	1,310,000,000,000	1,310,000,000,000	252	76	176	149	58,610,000	38,970,000	5,280,000,000	870,820,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	6	0	0	55,580,000,000	79	40	3,470,000,000	1,460,000,000	-1	1,210,000,000	13,710,000,000	31	3	11	-2,910,000,000	0
IOTF	PT Sumber Sinergi Makmur Tbk (IOTF.JK)	2024-02-21	1,320,000,000,000	1,320,000,000,000	252	76	175	148	59,470,000	46,100,000	5,280,000,000	870,820,000	49	30	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	6	0	0	55,580,000,000	79	40	3,470,000,000	1,460,000,000	-1	1,210,000,000	13,710,000,000	31	3	11	-2,910,000,000	0

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	256	258	256	258	0
2024-03-05	15:48:00	256	256	256	256	82,800
2024-03-05	15:47:00	256	256	256	256	4,500
2024-03-05	15:46:00	256	256	256	256	16,400
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	256	256	256	256	16,900
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	256	258	256	258	3,100
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:09	256	256	256	256	0
2024-03-05	15:40:00	256	256	256	256	30,800
2024-03-05	15:39:00	256	256	256	256	1,200
2024-03-05	15:38:00	258	258	256	256	2,300
2024-03-05	15:37:00	258	258	258	258	500
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	258	258	258	258	0
2024-03-05	15:33:00	258	258	258	258	13,000
2024-03-05	15:32:00	260	260	258	258	474,100
2024-03-05	15:31:00	260	260	260	260	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	256	258	256	258	82,800
2024-03-05	15:46:00	256	256	256	256	20,900
2024-03-05	15:44:00	256	256	256	256	16,900
2024-03-05	15:42:00	256	258	256	258	3,100
2024-03-05	15:40:09	256	256	256	256	0
2024-03-05	15:40:00	256	256	256	256	30,800
2024-03-05	15:38:00	258	258	256	256	3,500
2024-03-05	15:36:00	258	258	258	258	500
2024-03-05	15:34:00	258	258	258	258	0
2024-03-05	15:32:00	260	260	258	258	487,100
2024-03-05	15:30:00	260	260	260	260	45,000
2024-03-05	15:28:00	258	260	258	260	423,800
2024-03-05	15:26:00	258	258	258	258	100,100
2024-03-05	15:24:00	258	258	258	258	720,000
2024-03-05	15:22:00	258	258	258	258	4,015,700
2024-03-05	15:20:00	258	260	258	258	30,300
2024-03-05	15:18:00	256	258	256	258	132,500
2024-03-05	15:16:00	256	256	256	256	25,100
2024-03-05	15:14:00	256	256	256	256	4,000
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	256	256	256	256	10,000
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	256	256	256	256	200
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	256	258	256	256	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	256	256	256	256	103,700
2024-03-05	15:40:09	256	256	256	256	0
2024-03-05	15:40:00	256	258	256	256	50,800
2024-03-05	15:35:00	258	258	256	256	4,000
2024-03-05	15:30:00	260	260	258	258	526,500
2024-03-05	15:25:00	258	260	258	260	515,900
2024-03-05	15:20:00	258	260	258	258	4,766,000
2024-03-05	15:15:00	256	258	256	258	155,100
2024-03-05	15:10:00	256	256	256	256	14,000
2024-03-05	15:05:00	256	256	256	256	200
2024-03-05	15:00:00	256	258	256	256	53,100
2024-03-05	14:55:00	258	258	254	256	27,738,100
2024-03-05	14:50:00	258	260	258	258	0
2024-03-05	14:45:05	256	256	256	256	0
2024-03-05	14:45:00	256	258	256	258	489,000
2024-03-05	14:40:00	256	256	256	256	12,600
2024-03-05	14:35:00	256	256	254	254	3,800
2024-03-05	14:30:00	254	256	254	256	28,300
2024-03-05	14:25:00	254	254	254	254	1,647,500
2024-03-05	14:20:00	252	256	252	256	2,622,700
2024-03-05	14:15:00	252	252	250	252	1,600
2024-03-05	14:10:00	250	252	250	252	0
2024-03-05	14:05:00	250	250	250	250	95,400
2024-03-05	14:00:00	248	248	246	246	46,100
2024-03-05	13:55:00	248	248	248	248	4,000
2024-03-05	13:50:00	250	250	250	250	300
2024-03-05	13:45:00	248	250	248	250	800
2024-03-05	13:40:00	248	248	248	248	6,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	256	256	256	256	103,700
2024-03-05	15:40:09	256	256	256	256	0
2024-03-05	15:30:00	260	260	256	256	581,300
2024-03-05	15:15:00	256	260	256	260	5,437,000
2024-03-05	15:00:00	256	258	256	256	67,300
2024-03-05	14:45:05	256	256	256	256	0
2024-03-05	14:45:00	256	260	254	256	28,227,100
2024-03-05	14:30:00	254	256	254	256	44,700
2024-03-05	14:15:00	252	256	250	254	4,271,800
2024-03-05	14:00:00	248	252	246	252	141,500
2024-03-05	13:45:00	248	250	248	248	5,100
2024-03-05	13:39:06	250	250	250	250	0
2024-03-05	13:30:00	248	250	248	248	9,100
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	11:40:36	248	248	248	248	0
2024-03-05	11:30:00	248	248	248	248	8,500
2024-03-05	11:15:00	250	250	248	248	2,600
2024-03-05	11:03:01	248	248	248	248	0
2024-03-05	11:00:00	248	250	246	250	42,800
2024-03-05	10:45:00	246	248	246	246	84,200
2024-03-05	10:30:00	250	250	248	248	19,100
2024-03-05	10:15:00	248	248	246	246	252,800
2024-03-05	10:13:43	248	248	248	248	0
2024-03-05	10:00:00	250	258	248	248	8,935,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:40:09	256	256	256	256	0
2024-03-05	15:30:00	260	260	256	256	685,000
2024-03-05	15:00:00	256	260	256	260	5,504,300
2024-03-05	14:45:05	256	256	256	256	0
2024-03-05	14:30:00	254	260	254	256	28,271,800
2024-03-05	14:00:00	248	256	246	254	4,413,300
2024-03-05	13:39:06	250	250	250	250	0
2024-03-05	13:30:00	248	250	248	248	14,200
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	11:40:36	248	248	248	248	0
2024-03-05	11:30:00	248	248	248	248	8,500
2024-03-05	11:03:01	248	248	248	248	0
2024-03-05	11:00:00	248	250	246	248	45,400
2024-03-05	10:30:00	250	250	246	246	103,300
2024-03-05	10:13:43	248	248	248	248	0
2024-03-05	10:00:00	250	258	246	246	9,188,100
2024-03-05	09:30:00	250	250	248	250	7,337,000
2024-03-05	09:27:20	248	248	248	248	0
2024-03-05	09:00:00	252	252	246	250	1,934,200
2024-03-04	15:30:00	250	252	248	252	243,300
2024-03-04	15:23:15	250	250	250	250	0
2024-03-04	15:00:00	250	254	248	248	389,300
2024-03-04	14:30:23	250	250	250	250	0
2024-03-04	14:30:00	250	252	248	250	642,100
2024-03-04	14:00:00	252	254	250	250	885,600
2024-03-04	13:30:11	254	254	254	254	0
2024-03-04	13:30:00	254	254	252	252	145,400
2024-03-04	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:40:09	256	256	256	256	0
2024-03-05	15:00:00	256	260	256	256	6,189,300
2024-03-05	14:45:05	256	256	256	256	0
2024-03-05	14:00:00	248	260	246	256	9,016,700
2024-03-05	13:39:06	250	250	250	250	0
2024-03-05	13:00:00	248	250	248	248	14,200
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:40:36	248	248	248	248	0
2024-03-05	11:03:01	248	248	248	248	0
2024-03-05	11:00:00	248	250	246	248	49,700
2024-03-05	10:13:43	248	248	248	248	0
2024-03-05	10:00:00	250	258	246	246	9,291,400
2024-03-05	09:27:20	248	248	248	248	0
2024-03-05	09:00:00	252	252	246	250	0
2024-03-04	15:23:15	250	250	250	250	0
2024-03-04	15:00:00	250	254	248	252	623,400
2024-03-04	14:30:23	250	250	250	250	0
2024-03-04	14:00:00	252	254	248	250	1,527,700
2024-03-04	13:30:11	254	254	254	254	0
2024-03-04	13:00:00	254	254	252	252	145,400
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:26	254	254	254	254	0
2024-03-04	11:56:43	252	252	252	252	0
2024-03-04	11:04:09	254	254	254	254	0
2024-03-04	11:00:00	254	256	252	254	575,500
2024-03-04	10:16:07	254	254	254	254	0
2024-03-04	10:00:00	260	264	252	254	6,771,700
2024-03-04	09:24:45	258	258	258	258	0
2024-03-04	09:00:00	260	262	254	260	0
2024-03-01	16:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:41:10	119	119	119	119	0
2024-05-03	15:01:53	123	123	123	123	0
2024-05-03	15:00:00	123	124	119	121	2,756,900
2024-05-03	14:23:55	123	123	123	123	0
2024-05-03	13:30:00	126	128	121	123	4,261,700
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:18	127	127	127	127	0
2024-05-03	11:26:46	127	127	127	127	0
2024-05-03	10:53:15	126	126	126	126	0
2024-05-03	10:30:00	126	128	125	127	3,030,700
2024-05-03	10:19:25	127	127	127	127	0
2024-05-03	09:46:58	127	127	127	127	0
2024-05-03	09:13:51	116	116	116	116	0
2024-05-03	09:00:00	109	136	109	126	89,735,700
2024-05-02	15:35:38	118	118	118	118	0
2024-05-02	15:00:00	118	119	117	117	614,500
2024-05-02	14:52:54	117	117	117	117	0
2024-05-02	14:10:08	117	117	117	117	0
2024-05-02	13:30:01	117	117	117	117	0
2024-05-02	13:30:00	117	118	117	117	114,700
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:21	117	117	117	117	0
2024-05-02	11:41:01	117	117	117	117	0
2024-05-02	11:05:44	118	118	118	118	0
2024-05-02	10:30:00	118	119	117	117	222,300
2024-05-02	10:29:58	118	118	118	118	0
2024-05-02	09:54:29	118	118	118	118	0
2024-05-02	09:20:53	120	120	120	120	0
2024-05-02	09:00:00	112	123	112	118	7,804,800
2024-04-30	15:37:57	122	122	122	122	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	112	123	112	117	30,844,300
2024-04-30	09:00:00	131	132	116	121	22,124,300
2024-04-29	09:00:00	178	178	130	131	92,040,800
2024-04-26	09:00:00	179	196	172	178	122,122,500
2024-04-25	09:00:00	171	179	166	179	56,279,400
2024-04-24	09:00:00	170	173	162	170	27,353,400
2024-04-23	09:00:00	197	199	159	169	65,576,600
2024-04-22	09:00:00	161	196	161	195	90,602,900
2024-04-19	09:00:00	161	170	153	161	32,135,000
2024-04-18	09:00:00	198	198	151	162	31,767,200
2024-04-17	09:00:00	149	198	148	194	83,672,100
2024-04-16	09:00:00	138	149	125	148	76,035,800
2024-04-05	09:00:00	138	143	137	137	38,118,800
2024-04-04	09:00:00	133	143	133	137	20,179,900
2024-04-03	09:00:00	138	143	124	133	95,927,500
2024-04-02	09:00:00	109	137	109	136	81,174,400
2024-04-01	09:00:00	112	124	112	118	18,628,100
2024-03-28	09:00:00	121	147	120	121	69,896,200
2024-03-27	09:00:00	117	168	117	130	106,567,400
2024-03-26	09:00:00	113	113	113	113	0
2024-03-25	09:00:00	113	113	113	113	0
2024-03-22	09:00:00	106	117	106	113	46,514,300
2024-03-21	09:00:00	105	122	105	115	79,497,600
2024-03-20	09:00:00	113	117	108	114	65,487,100
2024-03-19	09:00:00	71	122	71	112	36,719,500
2024-03-18	09:00:00	129	149	106	109	44,472,500
2024-03-15	09:00:00	141	171	141	149	64,675,100
2024-03-14	09:00:00	202	202	168	168	61,218,200
2024-03-13	09:00:00	204	216	202	202	15,159,600
2024-03-08	09:00:00	222	222	200	206	12,205,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-23	09:00:00	197	199	159	169	65,576,600
2024-04-18	09:00:00	198	198	151	162	31,767,200
2024-04-03	09:00:00	138	143	124	133	95,927,500
2024-03-19	09:00:00	71	122	71	112	36,719,500
2024-03-14	09:00:00	202	202	168	168	61,218,200
2024-03-04	09:00:00	260	264	248	250	15,827,400
2024-02-28	09:00:00	240	244	230	242	22,533,400
2024-02-23	09:00:00	244	244	230	238	28,481,300
2024-02-13	09:00:00	214	214	193	206	44,346,800
2024-01-29	09:00:00	171	173	167	172	37,976,000
2024-01-24	09:00:00	175	178	174	175	49,041,200
2024-01-19	09:00:00	180	182	172	174	23,480,700
2024-01-09	09:00:00	162	162	133	157	16,048,600
2024-01-04	09:00:00	151	156	149	155	16,286,100
2023-12-20	09:00:00	151	155	150	153	55,625,600
2023-12-15	09:00:00	165	166	162	164	74,818,600
2023-12-05	09:00:00	141	142	136	137	70,255,700
2023-11-30	09:00:00	138	141	133	140	94,611,900
2023-11-20	09:00:00	138	146	129	145	77,434,600
2023-11-15	09:00:00	123	133	120	132	99,100,000
2023-11-10	09:00:00	114	117	109	110	26,451,200
2023-10-31	09:00:00	106	108	103	104	28,507,900
2023-10-26	09:00:00	102	104	99	101	30,865,200
2023-10-16	09:00:00	96	100	93	98	105,519,200
2023-10-11	09:00:00	115	115	95	99	51,361,000
2023-10-06	09:00:00	120	135	120	135	104,582,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	178	178	130	131	92,040,800
2024-04-21	00:00:00	161	199	159	178	361,934,800
2024-04-14	00:00:00	138	198	125	161	223,610,100
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	112	143	109	137	254,028,700
2024-03-24	00:00:00	113	168	113	121	176,463,600
2024-03-17	00:00:00	129	149	71	113	272,691,000
2024-03-10	00:00:00	204	216	141	149	141,052,900
2024-03-03	00:00:00	260	264	192	206	132,178,900
2024-02-25	00:00:00	238	270	230	260	175,334,700
2024-02-18	00:00:00	226	252	210	238	175,232,600
2024-02-11	00:00:00	220	226	193	224	165,020,400
2024-02-04	00:00:00	226	232	200	220	98,267,200
2024-01-28	00:00:00	171	226	167	224	309,391,600
2024-01-21	00:00:00	174	178	171	172	151,649,200
2024-01-14	00:00:00	159	182	159	174	225,371,900
2024-01-07	00:00:00	157	169	133	159	236,361,900
2023-12-31	00:00:00	150	158	147	157	178,414,600
2023-12-24	00:00:00	153	170	145	150	156,163,000
2023-12-17	00:00:00	164	166	114	153	466,552,400
2023-12-10	00:00:00	166	170	159	164	318,477,400
2023-12-03	00:00:00	146	180	132	166	493,028,900
2023-11-26	00:00:00	125	150	119	146	423,736,600
2023-11-19	00:00:00	138	148	123	127	331,155,700
2023-11-12	00:00:00	110	142	109	138	329,016,500
2023-11-05	00:00:00	109	129	107	110	326,183,400
2023-10-29	00:00:00	103	114	96	109	250,480,600
2023-10-22	00:00:00	101	109	96	103	225,185,800
2023-10-15	00:00:00	96	107	76	100	346,016,000
2023-10-08	00:00:00	135	158	89	98	1,052,758,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	112	123	112	117	30,844,300
2024-03-31	00:00:00	112	199	109	121	953,738,700
2024-02-29	00:00:00	268	268	71	121	742,421,800
2024-01-31	00:00:00	191	270	189	268	726,941,800
2023-12-31	00:00:00	150	191	133	191	968,066,900
2023-11-30	00:00:00	140	180	114	150	1,607,942,900
2023-10-31	00:00:00	104	148	96	140	1,384,881,300
2023-09-30	00:00:00	120	158	76	104	1,830,513,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	112	199	109	117	984,583,000
2023-12-31	00:00:00	150	270	71	121	2,437,430,500
2023-09-30	00:00:00	120	180	76	150	4,823,337,600

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