Informasi Saham BAUT PT Mitra Angkasa Sejahtera Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna 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 : 2024-05-11

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
BAUT	PT Mitra Angkasa Sejahtera Tbk (BAUT.JK)	2024-02-19	40,002	Enterprise Value	1	86,402,441,538	0	0	0	0	0	0
BAUT	PT Mitra Angkasa Sejahtera Tbk (BAUT.JK)	2024-02-19	40,001	Market Cap	2	86,402,441,538	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	Forward Dividend Yield	Ex-Dividend Date
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-04-15	At close: 04:06PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	723,000	39,998	105,603,000,000	N/A	0.54 (2.45%)	1	2	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-04-12	At close: 04:06PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	723,000	39,257	105,603,000,000	N/A	0.54 (2.45%)	1	2	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-04-11	At close: 04:06PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	723,000	38,572	105,603,000,000	N/A	0.54 (2.45%)	1	2	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-04-10	At close: 04:06PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	723,000	38,016	105,603,000,000	N/A	0.54 (2.45%)	1	2	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-04-05	At close: 04:06PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	723,000	24,337	105,603,000,000	N/A	0.54 (2.25%)	1	2	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-04-04	At close: 04:00PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 50.00	24	50	126,900	22,827	124,065,000,000	N/A	0.54 (1.93%)	1	2	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-04-03	At close: 02:55PM WIB	28	26	0	26	26.00 - 26.00	26	26	26.00 - 50.00	26	50	96,800	21,256	124,804,000,000	N/A	0.54 (1.93%)	1	2	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-04-02	At close: 04:00PM WIB	31	28	28	28	28.00 - 28.00	28	28	28.00 - 50.00	28	50	27,800	20,960	134,404,000,000	N/A	0.54 (1.74%)	1	2	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-04-01	At close: 04:00PM WIB	34	31	31	31	31.00 - 31.00	31	31	31.00 - 50.00	31	50	63,500	20,291	148,804,000,000	N/A	0.54 (1.59%)	1	2	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-29	At close: 04:10PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	498,600	20,291	163,205,000,000	N/A	0.54 (1.59%)	1	2	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-28	At close: 04:10PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	498,600	11,725	163,205,000,000	N/A	0.54 (1.46%)	1	1	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-27	At close: 04:09PM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 50.00	37	50	62,400	10,705	177,605,000,000	N/A	0.54 (1.08%)	1	1	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-26	At close: 04:00PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 50.00	41	50	189,800	11,468	196,806,000,000	N/A	0.54 (1.08%)	1	1	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-25	At close: 02:55PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 50.00	45	50	38,200	11,670	216,006,000,000	N/A	0.54 (1.08%)	1	1	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-22	At close: 03:05PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	20,400	11,514	240,007,000,000	N/A	0.54 (1.08%)	1	1	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-21	At close: 03:17PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	11,428	0	N/A	0.54 (1.08%)	1	1	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-14	As of 10:11AM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	2,100	11,239	240,006,000,000	N/A	0.54 (1.08%)	1	1	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-13	At close: 02:42PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	1,000	11,230	240,006,000,000	N/A	0.54 (1.08%)	1	1	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-11	At close: 03:11PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	1,500	11,113	240,006,000,000	N/A	0.54 (1.08%)	1	1	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-08	At close: 03:11PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	1,500	11,096	240,006,000,000	N/A	0.54 (1.08%)	1	1	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-05	At close: 02:19PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	10,300	10,246	240,006,000,000	N/A	0.54 (1.08%)	1	1	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-04	At close: 03:45PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	2,500	10,241	240,006,000,000	N/A	0.54 (1.08%)	1	1	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-01	At close: 11:26AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	3,400	10,253	240,006,000,000	N/A	0.54 (1.08%)	1	1	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-02-28	At close: 02:47PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	6,500	10,276	240,006,000,000	N/A	0.54 (1.08%)	1	1	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-02-27	At close: 09:32AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	7,100	10,510	240,006,000,000	N/A	0.54 (1.08%)	1	1	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-02-26	At close: 09:00AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	100	10,803	240,006,000,000	N/A	0.54 (1.08%)	1	1	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-02-23	At close: 02:00PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	300	10,996	240,006,000,000	N/A	0.54 (1.08%)	1	1	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk (BAUT.JK)	2024-02-22	At close: 09:00AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	200	11,147	240,006,000,000	N/A	0.54 (1.08%)	1	1	May 30, 2023
BAUT	PT Mitra Angkasa Sejahtera Tbk (BAUT.JK)	2024-02-21	At close: 04:05PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	3,600	11,364	240,006,000,000	N/A	0.54 (1.08%)	1	1	May 30, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	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 Rate	Forward 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)	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)
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-04-15	105,600,000,000	105,600,000,000	0	50	22	47	49	39	178	4,800,000,000	0	1,460,000,000	70	1	2	N/A	May 30, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-8	2	3	193,290,000,000	40	-23	9,550,000,000	5,140,000,000	0	568,740,000	23,370,000,000	12	4	41	903,530,000	-6,350,000,000
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-04-12	105,600,000,000	105,600,000,000	0	50	22	47	49	39	178	4,800,000,000	0	1,460,000,000	70	1	2	N/A	May 30, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-8	2	3	193,290,000,000	40	-23	9,550,000,000	5,140,000,000	0	568,740,000	23,370,000,000	12	4	41	903,530,000	-6,350,000,000
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-04-11	105,600,000,000	105,600,000,000	0	50	22	47	49	38	178	4,800,000,000	0	1,460,000,000	70	1	2	N/A	May 30, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-8	2	3	193,290,000,000	40	-23	9,550,000,000	5,140,000,000	0	568,740,000	23,370,000,000	12	4	41	903,530,000	-6,350,000,000
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-04-10	105,600,000,000	105,600,000,000	0	50	22	47	49	38	178	4,800,000,000	0	1,460,000,000	70	1	2	N/A	May 30, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-8	2	3	193,290,000,000	40	-23	9,550,000,000	5,140,000,000	0	568,740,000	23,370,000,000	12	4	41	903,530,000	-6,350,000,000
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-04-05	124,800,000,000	124,800,000,000	0	50	0	48	50	23	78	4,800,000,000	0	1,460,000,000	70	1	2	N/A	May 30, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-8	2	3	193,290,000,000	40	-23	9,550,000,000	5,140,000,000	0	568,740,000	23,370,000,000	12	4	41	903,530,000	-6,350,000,000
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-04-04	134,400,000,000	134,400,000,000	0	50	0	49	50	21	69	4,800,000,000	0	1,460,000,000	70	1	2	N/A	May 30, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-8	2	3	193,290,000,000	40	-23	9,550,000,000	5,140,000,000	0	568,740,000	23,370,000,000	12	4	41	903,530,000	-6,350,000,000
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-04-03	134,400,000,000	134,400,000,000	0	50	0	49	50	21	66	4,800,000,000	0	1,460,000,000	70	1	2	N/A	May 30, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-8	2	3	193,290,000,000	40	-23	9,550,000,000	5,140,000,000	0	568,740,000	23,370,000,000	12	4	41	903,530,000	-6,350,000,000
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-04-02	148,800,000,000	148,800,000,000	0	50	0	49	50	20	61	4,800,000,000	0	1,460,000,000	70	1	2	N/A	May 30, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-8	2	3	193,290,000,000	40	-23	9,550,000,000	5,140,000,000	0	568,740,000	23,370,000,000	12	4	41	903,530,000	-6,350,000,000
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-04-01	163,200,000,000	163,200,000,000	0	50	0	49	50	20	61	4,800,000,000	0	1,460,000,000	70	1	2	N/A	May 30, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-8	2	3	193,290,000,000	40	-23	9,550,000,000	5,140,000,000	0	568,740,000	23,370,000,000	12	4	41	903,530,000	-6,350,000,000
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-29	163,200,000,000	163,200,000,000	0	50	34	50	50	12	11	4,800,000,000	0	1,460,000,000	70	1	2	N/A	May 30, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-8	2	3	193,290,000,000	40	-23	9,550,000,000	5,140,000,000	0	568,740,000	23,370,000,000	12	4	41	903,530,000	-6,350,000,000
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-28	177,600,000,000	177,600,000,000	0	50	0	50	50	11	5	4,800,000,000	0	1,460,000,000	70	1	1	N/A	May 30, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-8	2	3	193,290,000,000	40	-23	9,550,000,000	5,140,000,000	0	568,740,000	23,370,000,000	12	4	41	903,530,000	-6,350,000,000
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-27	240,010,000,000	240,010,000,000	0	50	0	50	50	11	5	4,800,000,000	0	0	70	1	1	N/A	May 30, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	4	0	0	-69	293,760,000	18,070,000,000	9	0	41	0	0
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-26	240,010,000,000	240,010,000,000	0	50	0	50	50	12	8	4,800,000,000	0	0	70	1	1	N/A	May 30, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	4	0	0	-69	293,760,000	18,070,000,000	9	0	41	0	0
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-25	240,010,000,000	240,010,000,000	0	50	50	50	50	12	8	4,800,000,000	0	0	70	1	1	N/A	May 30, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	4	0	0	-69	293,760,000	18,070,000,000	9	0	41	0	0
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-22	240,010,000,000	240,010,000,000	0	50	0	50	50	11	8	4,800,000,000	0	0	70	1	1	N/A	May 30, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	4	0	0	-69	293,760,000	18,070,000,000	9	0	41	0	0
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-21	240,010,000,000	240,010,000,000	0	50	50	50	50	11	8	4,800,000,000	0	0	70	1	1	N/A	May 30, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	4	0	0	-69	293,760,000	18,070,000,000	9	0	41	0	0
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-14	240,010,000,000	240,010,000,000	0	50	0	50	50	11	9	4,800,000,000	0	0	70	1	1	N/A	May 30, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	4	0	0	-69	293,760,000	18,070,000,000	9	0	41	0	0
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-13	240,010,000,000	240,010,000,000	0	50	0	50	50	11	9	4,800,000,000	0	0	70	1	1	N/A	May 30, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	4	0	0	-69	293,760,000	18,070,000,000	9	0	41	0	0
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-11	240,010,000,000	240,010,000,000	0	50	50	50	50	11	9	4,800,000,000	0	0	70	1	1	N/A	May 30, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	4	0	0	-69	293,760,000	18,070,000,000	9	0	41	0	0
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-08	240,010,000,000	240,010,000,000	0	50	50	50	50	11	9	4,800,000,000	0	0	70	1	1	N/A	May 30, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	4	0	0	-69	293,760,000	18,070,000,000	9	0	41	0	0
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-05	240,010,000,000	240,010,000,000	0	50	0	50	50	10	4	4,800,000,000	0	0	70	1	1	N/A	May 30, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	4	0	0	-69	293,760,000	18,070,000,000	9	0	41	0	0
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-04	240,010,000,000	240,010,000,000	0	50	50	50	50	10	4	4,800,000,000	0	0	70	1	1	N/A	May 30, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	4	0	0	-69	293,760,000	18,070,000,000	9	0	41	0	0
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-03-01	240,010,000,000	240,010,000,000	0	50	50	50	50	10	4	4,800,000,000	0	0	70	1	1	N/A	May 30, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	4	0	0	-69	293,760,000	18,070,000,000	9	0	41	0	0
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-02-28	240,010,000,000	240,010,000,000	28	50	0	50	50	11	1	4,800,000,000	4,800,000,000	0	70	1	1	N/A	May 30, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	4	0	0	-69	293,760,000	18,070,000,000	9	0	41	0	0
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-02-27	240,010,000,000	240,010,000,000	0	50	0	50	50	11	2	4,800,000,000	0	0	70	1	1	N/A	May 30, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	4	0	0	-69	293,760,000	18,070,000,000	9	0	41	0	0
BAUT	PT Mitra Angkasa Sejahtera Tbk	2024-02-26	240,010,000,000	240,010,000,000	0	50	0	50	50	11	2	4,800,000,000	0	0	70	1	1	N/A	May 30, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	4	0	0	-69	293,760,000	18,070,000,000	9	0	41	0	0
BAUT	PT Mitra Angkasa Sejahtera Tbk (BAUT.JK)	2024-02-23	240,010,000,000	240,010,000,000	0	50	0	50	50	11	4	4,800,000,000	0	0	70	1	1	N/A	May 30, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	4	0	0	-69	293,760,000	18,070,000,000	9	0	41	0	0
BAUT	PT Mitra Angkasa Sejahtera Tbk (BAUT.JK)	2024-02-22	240,010,000,000	240,010,000,000	0	50	0	50	50	11	3	4,800,000,000	0	0	70	1	1	N/A	May 30, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	4	0	0	-69	293,760,000	18,070,000,000	9	0	41	0	0
BAUT	PT Mitra Angkasa Sejahtera Tbk (BAUT.JK)	2024-02-21	240,010,000,000	240,010,000,000	0	50	50	50	50	11	3	4,800,000,000	0	0	70	1	1	N/A	May 30, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	4	0	0	-69	293,760,000	18,070,000,000	9	0	41	0	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	18	18	18	18
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	18	18	18	18	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	0	0	0	0	0
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	14:55:01	18	18	18	18	0
2024-05-08	14:55:00	18	18	18	18	635,000
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	14:25:00	0	0	0	0	0
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	18	18	18	18	0
2024-05-08	15:45:00	0	0	0	0	0
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	14:55:01	18	18	18	18	0
2024-05-08	14:45:00	18	18	18	18	635,000
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
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	11:55:01	18	18	18	18	0
2024-05-08	11:45:00	18	18	18	18	253,000
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:02	17	17	17	17	0
2024-05-08	10:45:00	17	17	17	17	428,700
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	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	17	17	17	17	0
2024-05-08	09:45:00	17	17	17	17	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	18	18	18	18	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	18	18	18	18	0
2024-05-08	14:30:00	18	18	18	18	635,000
2024-05-08	14:00:00	0	0	0	0	0
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	11:55:01	18	18	18	18	0
2024-05-08	11:30:00	18	18	18	18	253,000
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:02	17	17	17	17	0
2024-05-08	10:30:00	17	17	17	17	428,700
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	17	17	17	17	0
2024-05-08	09:30:00	17	17	17	17	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	17	17	17	17	100,000
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	16	16	16	16	0
2024-05-07	11:30:00	16	16	16	16	611,400
2024-05-07	11:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	18	18	18	18	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	18	18	18	18	0
2024-05-08	14:00:00	18	18	18	18	635,000
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	11:55:01	18	18	18	18	0
2024-05-08	11:00:00	18	18	18	18	253,000
2024-05-08	10:55:02	17	17	17	17	0
2024-05-08	10:00:00	17	17	17	17	428,700
2024-05-08	09:55:01	17	17	17	17	0
2024-05-08	09:00:00	17	17	17	17	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	17	17	17	17	100,000
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	16	16	16	16	0
2024-05-07	11:00:00	16	16	16	16	611,400
2024-05-07	10:55:01	16	16	16	16	0
2024-05-07	10:00:00	16	16	16	16	7,422,700
2024-05-07	09:55:01	16	16	16	16	0
2024-05-07	09:00:00	16	16	16	16	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	16	16	16	16	0
2024-05-06	14:00:00	16	16	16	16	124,100
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	16	16	16	16	0
2024-05-06	11:00:00	16	16	16	16	995,600
2024-05-06	10:55:01	16	16	16	16	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	18	18	18	18	0
2024-05-08	15:00:00	18	18	18	18	1,543,200
2024-05-08	14:55:01	18	18	18	18	0
2024-05-08	13:30:00	18	18	18	18	635,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	18	18	18	18	0
2024-05-08	10:55:02	17	17	17	17	0
2024-05-08	10:30:00	17	18	17	18	681,700
2024-05-08	09:55:01	17	17	17	17	0
2024-05-08	09:00:00	17	17	17	17	0
2024-05-07	16:07:04	17	17	17	17	0
2024-05-07	15:00:00	17	17	17	17	1,359,100
2024-05-07	13:30:00	17	17	17	17	100,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	16	16	16	16	0
2024-05-07	10:55:01	16	16	16	16	0
2024-05-07	10:30:00	16	16	16	16	8,034,100
2024-05-07	09:55:01	16	16	16	16	0
2024-05-07	09:00:00	16	16	16	16	0
2024-05-06	16:00:03	16	16	16	16	0
2024-05-06	15:00:00	16	16	16	16	1,116,200
2024-05-06	14:55:01	16	16	16	16	0
2024-05-06	13:30:00	16	16	16	16	124,100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	16	16	16	16	0
2024-05-06	10:55:01	16	16	16	16	0
2024-05-06	10:30:00	16	16	16	16	1,926,900
2024-05-06	09:55:01	16	16	16	16	0
2024-05-06	09:00:00	16	16	16	16	0
2024-05-03	16:08:54	15	15	15	15	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	17	18	17	18	3,446,600
2024-05-07	09:00:00	16	17	16	17	10,523,400
2024-05-06	09:00:00	16	16	16	16	4,046,500
2024-05-03	09:00:00	15	15	14	15	11,220,900
2024-05-02	09:00:00	13	14	13	14	14,629,100
2024-04-30	09:00:00	14	14	13	13	3,985,100
2024-04-29	09:00:00	16	16	14	14	37,974,400
2024-04-26	09:00:00	15	15	15	15	19,189,100
2024-04-25	09:00:00	12	14	12	14	48,566,400
2024-04-24	09:00:00	13	13	13	13	14,633,600
2024-04-23	09:00:00	14	14	14	14	27,393,900
2024-04-22	09:00:00	15	15	15	15	747,700
2024-04-19	09:00:00	16	16	16	16	346,000
2024-04-18	09:00:00	17	17	17	17	275,400
2024-04-17	09:00:00	18	18	18	18	354,300
2024-04-16	09:00:00	20	20	20	20	252,500
2024-04-05	09:00:00	22	22	22	22	723,000
2024-04-04	09:00:00	24	24	24	24	126,900
2024-04-03	09:00:00	26	26	26	26	96,800
2024-04-02	09:00:00	28	28	28	28	27,800
2024-04-01	09:00:00	31	31	31	31	63,500
2024-03-28	09:00:00	34	34	34	34	498,600
2024-03-27	09:00:00	37	37	37	37	62,400
2024-03-26	09:00:00	50	50	50	50	0
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	20,400
2024-03-21	09:00:00	50	50	50	50	7,300
2024-03-20	09:00:00	50	50	50	50	5,200
2024-03-19	09:00:00	50	50	50	50	1,200
2024-03-18	09:00:00	50	50	50	50	4,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	16	17	16	17	10,523,400
2024-05-06	09:00:00	16	16	16	16	4,046,500
2024-05-02	09:00:00	13	14	13	14	14,629,100
2024-04-30	09:00:00	14	14	13	13	3,985,100
2024-04-29	09:00:00	16	16	14	14	37,974,400
2024-04-26	09:00:00	15	15	15	15	19,189,100
2024-04-25	09:00:00	12	14	12	14	48,566,400
2024-04-24	09:00:00	13	13	13	13	14,633,600
2024-04-23	09:00:00	14	14	14	14	27,393,900
2024-04-22	09:00:00	15	15	15	15	747,700
2024-04-19	09:00:00	16	16	16	16	346,000
2024-04-18	09:00:00	17	17	17	17	275,400
2024-04-17	09:00:00	18	18	18	18	354,300
2024-04-16	09:00:00	20	20	20	20	252,500
2024-04-05	09:00:00	22	22	22	22	723,000
2024-04-04	09:00:00	24	24	24	24	126,900
2024-04-03	09:00:00	26	26	26	26	96,800
2024-04-02	09:00:00	28	28	28	28	27,800
2024-04-01	09:00:00	31	31	31	31	63,500
2024-03-28	09:00:00	34	34	34	34	498,600
2024-03-27	09:00:00	37	37	37	37	62,400
2024-03-26	09:00:00	50	50	50	50	0
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	20,400
2024-03-21	09:00:00	50	50	50	50	7,300
2024-03-20	09:00:00	50	50	50	50	5,200
2024-03-19	09:00:00	50	50	50	50	1,200
2024-03-18	09:00:00	50	50	50	50	4,100
2024-03-15	09:00:00	50	50	50	50	10,500
2024-03-14	09:00:00	50	50	50	50	2,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	16	18	16	18	18,016,500
2024-04-28	00:00:00	16	16	13	15	67,809,500
2024-04-21	00:00:00	15	15	12	15	110,530,700
2024-04-14	00:00:00	20	20	16	16	1,228,200
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	31	31	22	22	1,038,000
2024-03-24	00:00:00	50	50	34	34	561,000
2024-03-17	00:00:00	50	50	50	50	38,200
2024-03-10	00:00:00	50	50	50	50	14,000
2024-03-03	00:00:00	50	50	50	50	57,400
2024-02-25	00:00:00	50	50	50	50	35,700
2024-02-18	00:00:00	50	50	50	50	9,100
2024-02-11	00:00:00	50	50	50	50	5,400
2024-02-04	00:00:00	50	50	50	50	21,000
2024-01-28	00:00:00	50	50	50	50	11,000
2024-01-21	00:00:00	50	50	50	50	274,800
2024-01-14	00:00:00	50	50	50	50	54,300
2024-01-07	00:00:00	50	50	50	50	14,700
2023-12-31	00:00:00	50	50	50	50	80,300
2023-12-24	00:00:00	50	50	50	50	49,300
2023-12-17	00:00:00	50	50	50	50	10,200
2023-12-10	00:00:00	50	50	50	50	21,900
2023-12-03	00:00:00	50	50	50	50	10,400
2023-11-26	00:00:00	50	50	50	50	75,000
2023-11-19	00:00:00	50	50	50	50	172,900
2023-11-12	00:00:00	50	50	50	50	39,400
2023-11-05	00:00:00	50	50	50	50	13,600
2023-10-29	00:00:00	50	50	50	50	51,200
2023-10-22	00:00:00	50	50	50	50	130,100
2023-10-15	00:00:00	50	50	50	50	23,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	13	18	13	18	43,866,500
2024-03-31	00:00:00	31	31	12	13	154,756,400
2024-02-29	00:00:00	50	50	34	34	674,000
2024-01-31	00:00:00	50	50	50	50	73,900
2023-12-31	00:00:00	50	50	50	50	429,000
2023-11-30	00:00:00	50	50	50	50	121,900
2023-10-31	00:00:00	50	50	50	50	308,000
2023-09-30	00:00:00	50	50	50	50	761,600
2023-08-31	00:00:00	50	50	50	50	153,700
2023-07-31	00:00:00	50	50	50	50	819,200
2023-06-30	00:00:00	50	50	50	50	2,052,700
2023-05-31	00:00:00	50	50	50	50	6,799,700
2023-04-30	00:00:00	50	50	50	50	7,648,800
2023-03-31	00:00:00	50	50	50	50	86,600
2023-02-28	00:00:00	50	50	50	50	500
2023-01-31	00:00:00	50	50	50	50	53,800
2022-12-31	00:00:00	50	50	50	50	1,604,600
2022-11-30	00:00:00	50	50	50	50	1,693,400
2022-10-31	00:00:00	50	50	50	50	9,856,200
2022-09-30	00:00:00	51	53	50	50	273,126,800
2022-08-31	00:00:00	54	57	50	51	720,675,200
2022-07-31	00:00:00	50	61	50	53	723,602,800
2022-06-30	00:00:00	50	50	50	50	10,795,800
2022-05-31	00:00:00	50	51	50	50	79,782,900
2022-04-30	00:00:00	54	55	50	50	309,205,800
2022-03-31	00:00:00	77	89	53	54	2,628,691,000
2022-02-28	00:00:00	135	154	75	77	7,299,324,600
2022-01-31	00:00:00	182	304	132	144	5,752,824,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	13	18	13	18	43,866,500
2024-03-31	00:00:00	31	31	12	14	150,771,300
2024-02-29	00:00:00	50	50	34	34	674,000
2024-01-31	00:00:00	50	50	12	13	155,504,300
2023-12-31	00:00:00	50	50	34	34	1,176,900
2023-11-30	00:00:00	50	50	50	50	624,800
2023-10-31	00:00:00	50	50	50	50	858,900
2023-09-30	00:00:00	50	50	50	50	1,191,500
2023-08-31	00:00:00	50	50	50	50	1,223,300
2023-07-31	00:00:00	50	50	50	50	1,734,500
2023-06-30	00:00:00	50	50	50	50	3,025,600
2023-05-31	00:00:00	50	50	50	50	9,671,600
2023-04-30	00:00:00	50	50	50	50	16,501,200
2023-03-31	00:00:00	50	50	50	50	15,207,300
2023-02-28	00:00:00	50	50	50	50	10,100,100
2023-01-31	00:00:00	50	50	50	50	3,023,900
2022-12-31	00:00:00	50	50	50	50	3,619,500
2022-09-30	00:00:00	51	53	50	50	284,676,400
2022-06-30	00:00:00	50	61	50	51	1,455,073,800
2022-03-31	00:00:00	77	89	50	50	3,017,679,700
2021-12-31	00:00:00	182	304	75	77	13,052,149,200

Dividends Amount

Date	Time	Amount
2023-05-30	09:00:00	0

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	0	0.35 %

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