Informasi Saham BBSS PT Bumi Benowo Sukses Sejahtera Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa 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
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk (BBSS.JK)	2024-02-19	40,001	Market Cap	1	633,602,114,640	0	0	0	0	0	0
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk (BBSS.JK)	2024-02-19	40,002	Enterprise Value	2	633,602,114,640	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)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-04-15	At close: 04:00PM WIB	134	136	134	137	134.00 - 138.00	134	138	50.00 - 150.00	50	150	161,900	5,494,590	643,203,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-04-12	At close: 04:00PM WIB	134	136	134	137	134.00 - 138.00	134	138	50.00 - 150.00	50	150	161,900	5,577,238	643,203,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-04-11	At close: 04:00PM WIB	134	136	134	137	134.00 - 138.00	134	138	50.00 - 150.00	50	150	161,900	5,583,954	643,203,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-04-10	At close: 04:00PM WIB	134	136	134	137	134.00 - 138.00	134	138	50.00 - 150.00	50	150	161,900	5,576,885	643,203,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-04-05	At close: 04:00PM WIB	134	136	134	134	134.00 - 138.00	134	138	50.00 - 150.00	50	150	161,900	9,594,472	643,203,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-04-04	At close: 04:09PM WIB	141	141	136	130	134.00 - 146.00	134	146	50.00 - 150.00	50	150	13,599,300	9,392,622	643,203,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-04-03	At close: 03:48PM WIB	136	139	139	141	136.00 - 143.00	136	143	50.00 - 150.00	50	150	755,500	9,543,213	676,803,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-04-02	At close: 04:00PM WIB	136	136	140	135	134.00 - 142.00	134	142	50.00 - 150.00	50	150	752,400	9,544,725	652,803,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-04-01	At close: 04:03PM WIB	134	134	136	136	134.00 - 140.00	134	140	50.00 - 150.00	50	150	265,900	9,578,468	652,803,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-29	At close: 04:05PM WIB	136	136	134	134	134.00 - 140.00	134	140	50.00 - 150.00	50	150	917,100	9,578,468	643,203,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-28	At close: 04:05PM WIB	136	136	134	134	134.00 - 140.00	134	140	50.00 - 150.00	50	150	917,100	9,906,700	643,203,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-27	At close: 04:05PM WIB	132	0	0	0	131.00 - 137.00	131	137	50.00 - 150.00	50	150	1,382,200	10,047,636	652,803,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-26	At close: 04:05PM WIB	132	132	0	0	126.00 - 136.00	126	136	50.00 - 150.00	50	150	2,407,700	10,113,518	633,603,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-25	At close: 04:13PM WIB	130	130	0	0	125.00 - 138.00	125	138	50.00 - 150.00	50	150	2,067,200	10,290,949	633,603,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-22	At close: 04:07PM WIB	141	142	130	134	121.00 - 143.00	121	143	50.00 - 150.00	50	150	4,137,200	10,400,987	624,003,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-21	At close: 04:14PM WIB	126	0	0	0	0.0000 - 0.0000	0	0		0		0	9,947,887	0	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-14	As of 01:31PM WIB. Market open.	96	96	93	94	93.00 - 96.00	93	96	50.00 - 147.00	50	147	120,600	9,116,410	446,402,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-13	At close: 04:00PM WIB	95	95	94	96	93.00 - 96.00	93	96	50.00 - 147.00	50	147	2,859,100	9,080,025	460,802,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-11	At close: 04:10PM WIB	95	92	94	95	91.00 - 97.00	91	97	50.00 - 147.00	50	147	763,500	8,773,491	456,002,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-08	At close: 04:10PM WIB	95	92	94	95	91.00 - 97.00	91	97	50.00 - 147.00	50	147	763,500	8,780,677	456,002,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-05	At close: 04:07PM WIB	90	90	93	93	88.00 - 96.00	88	96	50.00 - 147.00	50	147	2,211,300	9,069,736	441,602,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-04	At close: 04:11PM WIB	87	89	90	91	87.00 - 101.00	87	101	50.00 - 147.00	50	147	6,108,900	8,964,622	432,002,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-01	At close: 04:03PM WIB	90	89	87	88	84.00 - 89.00	84	89	50.00 - 147.00	50	147	799,100	8,951,503	417,602,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-02-28	At close: 04:10PM WIB	88	88	90	91	88.00 - 92.00	88	92	50.00 - 147.00	50	147	643,200	8,785,557	432,002,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-02-27	At close: 04:09PM WIB	88	88	87	88	87.00 - 92.00	87	92	50.00 - 147.00	50	147	745,100	8,778,362	422,402,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-02-26	At close: 04:06PM WIB	87	87	88	90	85.00 - 91.00	85	91	50.00 - 147.00	50	147	1,494,800	8,793,772	422,402,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-02-23	At close: 04:00PM WIB	87	87	86	87	85.00 - 88.00	85	88	50.00 - 147.00	50	147	607,400	8,842,828	417,602,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk (BBSS.JK)	2024-02-22	At close: 04:11PM WIB	90	91	88	89	85.00 - 91.00	85	91	50.00 - 147.00	50	147	1,417,400	8,859,459	417,602,000,000	-1	N/A	N/A (N/A)	N/A
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk (BBSS.JK)	2024-02-21	At close: 04:12PM WIB	91	93	90	91	90.00 - 97.00	90	97	50.00 - 147.00	50	147	3,248,100	8,808,133	432,002,000,000	-1	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 Equity (ttm)	Revenue (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Total Cash (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-04-15	643,200,000,000	643,200,000,000	-1	0	0	150	50	102	89	5,580,000	3,110,000	4,800,000,000	0	503,140,000	90	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-269	-280	0	450,560,000	319	-1,490,000,000	-1,210,000,000	1,050,000,000	52	52	-1,520,000,000	-1,220,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-04-12	643,200,000,000	643,200,000,000	-1	0	0	150	50	97	87	5,580,000	2,480,000	4,800,000,000	0	503,140,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-04-11	643,200,000,000	643,200,000,000	-1	0	0	150	50	97	87	5,580,000	2,480,000	4,800,000,000	0	503,140,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-04-10	643,200,000,000	643,200,000,000	-1	0	0	150	50	97	87	5,580,000	2,480,000	4,800,000,000	0	503,140,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-04-05	676,800,000,000	676,800,000,000	-1	0	0	150	0	94	86	9,390,000	5,470,000	4,800,000,000	0	503,140,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-04-04	652,800,000,000	652,800,000,000	-1	0	0	150	0	93	86	9,540,000	5,750,000	4,800,000,000	0	503,140,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-04-03	652,800,000,000	652,800,000,000	-1	0	0	150	0	92	85	9,540,000	7,080,000	4,800,000,000	0	503,140,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-04-02	652,800,000,000	652,800,000,000	-1	0	0	150	0	91	85	9,580,000	8,300,000	4,800,000,000	0	503,140,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-04-01	643,200,000,000	643,200,000,000	-1	0	0	150	0	91	85	9,580,000	8,300,000	4,800,000,000	0	503,140,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-29	643,200,000,000	643,200,000,000	-1	0	0	150	50	90	84	9,910,000	8,240,000	4,800,000,000	0	503,140,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-28	652,800,000,000	652,800,000,000	-1	0	0	150	0	88	84	10,050,000	7,940,000	4,800,000,000	0	503,140,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-27	624,000,000,000	624,000,000,000	-1	0	0	150	0	88	84	10,110,000	8,010,000	4,800,000,000	0	503,140,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-26	624,000,000,000	624,000,000,000	-1	0	0	150	0	87	83	10,290,000	8,340,000	4,800,000,000	0	503,140,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-25	624,000,000,000	624,000,000,000	-1	0	0	150	50	87	83	10,290,000	8,340,000	4,800,000,000	0	503,140,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-22	676,800,000,000	676,800,000,000	-1	0	0	147	0	85	83	9,950,000	5,730,000	4,800,000,000	0	503,140,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-21	604,800,000,000	604,800,000,000	-1	0	0	147	50	85	83	9,950,000	5,730,000	4,800,000,000	0	503,140,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-14	460,800,000,000	460,800,000,000	-1	0	0	147	0	82	81	9,080,000	1,780,000	4,800,000,000	0	503,140,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-13	456,000,000,000	456,000,000,000	-1	0	0	147	0	82	81	8,920,000	1,780,000	4,800,000,000	0	1,300,000,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-11	456,000,000,000	456,000,000,000	-1	0	0	147	50	82	81	8,640,000	1,780,000	4,800,000,000	0	1,300,000,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-08	456,000,000,000	456,000,000,000	-1	0	0	147	50	82	81	8,780,000	1,770,000	4,800,000,000	0	1,300,000,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-05	417,600,000,000	417,600,000,000	-1	0	0	147	0	82	81	8,960,000	10,650,000	4,800,000,000	0	1,300,000,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-04	417,600,000,000	417,600,000,000	-1	0	0	147	50	82	81	8,960,000	10,650,000	4,800,000,000	0	1,300,000,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-03-01	432,000,000,000	432,000,000,000	-1	0	0	147	50	82	81	8,950,000	10,630,000	4,800,000,000	0	1,300,000,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-02-28	422,400,000,000	422,400,000,000	-1	31	28	147	0	81	80	8,780,000	10,700,000	4,800,000,000	4,980,000,000	48	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-02-27	422,400,000,000	422,400,000,000	-1	0	0	147	0	81	80	8,790,000	10,660,000	4,800,000,000	0	48	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk	2024-02-26	417,600,000,000	417,600,000,000	-1	0	0	147	0	81	80	8,790,000	10,660,000	4,800,000,000	0	48	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk (BBSS.JK)	2024-02-23	417,600,000,000	417,600,000,000	-1	0	0	147	0	82	80	8,860,000	10,570,000	4,800,000,000	0	48	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk (BBSS.JK)	2024-02-22	432,000,000,000	432,000,000,000	-1	0	0	147	0	81	80	8,810,000	10,840,000	4,800,000,000	0	48	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000
BBSS	PT Bumi Benowo Sukses Sejahtera Tbk (BBSS.JK)	2024-02-21	436,800,000,000	436,800,000,000	-1	0	0	147	50	81	80	8,810,000	10,840,000	4,800,000,000	0	48	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-186	-1	354,720,000	529	-1,530,000,000	-1,720,000,000	1,220,000,000	52	52	-755,260,000	198,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	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	0	0	0	0	0
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
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
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	15:15:28	132	132	132	132	0
2024-05-08	15:14:00	127	132	127	132	37,900
2024-05-08	15:12:00	128	128	127	127	1,100
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	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	15:15:28	132	132	132	132	0
2024-05-08	15:15:00	129	132	129	132	0
2024-05-08	15:10:00	128	128	127	127	39,000
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	129	129	128	128	27,000
2024-05-08	14:50:00	128	128	128	128	200
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	14:15:38	129	129	129	129	0
2024-05-08	14:15:00	129	129	129	129	4,400
2024-05-08	14:10:00	129	129	129	129	5,400
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	129	129	129	129	400
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	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:28	132	132	132	132	0
2024-05-08	15:15:00	129	132	129	132	0
2024-05-08	15:00:00	128	128	127	127	39,000
2024-05-08	14:45:00	128	129	128	128	27,200
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:38	129	129	129	129	0
2024-05-08	14:15:00	129	129	129	129	4,400
2024-05-08	14:00:00	129	129	129	129	5,800
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:37:28	130	130	130	130	0
2024-05-08	13:30:00	131	131	130	130	118,700
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	11:48:26	131	131	131	131	0
2024-05-08	11:45:00	131	131	131	131	1,000
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	10:55:38	130	130	130	130	0
2024-05-08	10:45:00	130	130	130	130	100
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	09:45:36	130	130	130	130	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:28	132	132	132	132	0
2024-05-08	15:00:00	128	132	127	132	39,000
2024-05-08	14:30:00	128	129	128	128	27,200
2024-05-08	14:15:38	129	129	129	129	0
2024-05-08	14:00:00	129	129	129	129	10,200
2024-05-08	13:37:28	130	130	130	130	0
2024-05-08	13:30:00	131	131	130	130	118,700
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	11:48:26	131	131	131	131	0
2024-05-08	11:30:00	131	131	131	131	1,000
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:38	130	130	130	130	0
2024-05-08	10:30:00	130	130	130	130	100
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:36	130	130	130	130	0
2024-05-08	09:30:00	130	130	130	130	93,700
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	131	131	131	131	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	131	131	131	131	500
2024-05-07	14:40:40	130	130	130	130	0
2024-05-07	14:30:00	130	130	130	130	15,000
2024-05-07	14:00:00	131	131	130	130	20,000
2024-05-07	13:47:55	132	132	132	132	0
2024-05-07	13:30:00	132	132	132	132	79,600
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	15:15:28	132	132	132	132	0
2024-05-08	15:00:00	128	132	127	132	0
2024-05-08	14:15:38	129	129	129	129	0
2024-05-08	14:00:00	129	129	128	128	37,400
2024-05-08	13:37:28	130	130	130	130	0
2024-05-08	13:00:00	131	131	130	130	118,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:48:26	131	131	131	131	0
2024-05-08	11:00:00	131	131	131	131	1,000
2024-05-08	10:55:38	130	130	130	130	0
2024-05-08	10:00:00	130	130	130	130	100
2024-05-08	09:45:36	130	130	130	130	0
2024-05-08	09:00:00	130	130	130	130	93,700
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	131	131	131	131	500
2024-05-07	14:40:40	130	130	130	130	0
2024-05-07	14:00:00	131	131	130	130	35,000
2024-05-07	13:47:55	132	132	132	132	0
2024-05-07	13:00:00	132	132	132	132	79,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:51:10	132	132	132	132	0
2024-05-07	11:00:00	132	132	132	132	200
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:40:51	135	135	135	135	0
2024-05-07	09:00:10	130	130	130	130	0
2024-05-07	09:00:00	130	135	125	135	80,300
2024-05-06	15:00:00	132	132	132	132	2,000
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:52:36	132	132	132	132	0
2024-05-06	13:00:00	128	132	128	132	800

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:15:28	132	132	132	132	0
2024-05-08	15:00:00	128	132	127	132	39,000
2024-05-08	14:15:38	129	129	129	129	0
2024-05-08	13:37:28	130	130	130	130	0
2024-05-08	13:30:00	131	131	128	128	156,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:48:26	131	131	131	131	0
2024-05-08	10:55:38	130	130	130	130	0
2024-05-08	10:30:00	130	131	130	131	1,100
2024-05-08	09:45:36	130	130	130	130	0
2024-05-08	09:00:00	130	130	130	130	93,700
2024-05-07	16:08:11	131	131	131	131	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	131	131	131	131	600
2024-05-07	14:40:40	130	130	130	130	0
2024-05-07	13:47:55	132	132	132	132	0
2024-05-07	13:30:00	132	132	130	130	114,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:51:10	132	132	132	132	0
2024-05-07	10:30:00	132	132	132	132	200
2024-05-07	09:40:51	135	135	135	135	0
2024-05-07	09:00:10	130	130	130	130	0
2024-05-07	09:00:00	130	135	125	135	91,600
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	132	132	130	130	3,400
2024-05-06	13:52:36	132	132	132	132	0
2024-05-06	13:30:00	128	132	128	132	800
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:39:10	128	128	128	128	0
2024-05-06	11:09:48	128	128	128	128	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	130	132	127	132	478,300
2024-05-07	09:00:00	130	135	125	131	206,300
2024-05-06	09:00:00	128	132	128	130	10,600
2024-05-03	09:00:00	134	134	128	132	133,400
2024-05-02	09:00:00	130	135	129	135	69,000
2024-04-30	09:00:00	131	131	124	130	731,200
2024-04-29	09:00:00	135	135	130	132	1,669,000
2024-04-26	09:00:00	138	138	131	135	85,500
2024-04-25	09:00:00	134	135	125	134	1,709,600
2024-04-24	09:00:00	134	139	132	134	2,782,100
2024-04-23	09:00:00	138	140	132	134	1,936,000
2024-04-22	09:00:00	131	143	130	135	4,412,500
2024-04-19	09:00:00	132	133	125	131	689,400
2024-04-18	09:00:00	131	140	120	135	1,926,400
2024-04-17	09:00:00	130	137	128	129	454,400
2024-04-16	09:00:00	127	135	126	135	1,839,400
2024-04-05	09:00:00	136	138	134	134	161,900
2024-04-04	09:00:00	141	146	134	134	13,599,200
2024-04-03	09:00:00	139	143	136	141	755,500
2024-04-02	09:00:00	136	142	134	136	752,400
2024-04-01	09:00:00	134	140	134	136	265,900
2024-03-28	09:00:00	136	140	134	134	917,100
2024-03-27	09:00:00	135	137	131	136	1,382,200
2024-03-26	09:00:00	136	136	126	132	2,407,700
2024-03-25	09:00:00	138	138	125	132	2,067,200
2024-03-22	09:00:00	142	143	121	130	4,128,800
2024-03-21	09:00:00	128	150	120	141	25,410,700
2024-03-20	09:00:00	110	129	110	126	16,619,400
2024-03-19	09:00:00	108	118	105	110	3,526,300
2024-03-18	09:00:00	99	111	96	106	14,083,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	128	132	128	130	10,600
2024-05-03	09:00:00	134	134	128	132	133,400
2024-05-02	09:00:00	130	135	129	135	69,000
2024-04-30	09:00:00	131	131	124	130	731,200
2024-04-29	09:00:00	135	135	130	132	1,669,000
2024-04-26	09:00:00	138	138	131	135	85,500
2024-04-25	09:00:00	134	135	125	134	1,709,600
2024-04-24	09:00:00	134	139	132	134	2,782,100
2024-04-23	09:00:00	138	140	132	134	1,936,000
2024-04-22	09:00:00	131	143	130	135	4,412,500
2024-04-19	09:00:00	132	133	125	131	689,400
2024-04-18	09:00:00	131	140	120	135	1,926,400
2024-04-17	09:00:00	130	137	128	129	454,400
2024-04-16	09:00:00	127	135	126	135	1,839,400
2024-04-05	09:00:00	136	138	134	134	161,900
2024-04-04	09:00:00	141	146	134	134	13,599,200
2024-04-03	09:00:00	139	143	136	141	755,500
2024-04-02	09:00:00	136	142	134	136	752,400
2024-04-01	09:00:00	134	140	134	136	265,900
2024-03-28	09:00:00	136	140	134	134	917,100
2024-03-27	09:00:00	135	137	131	136	1,382,200
2024-03-26	09:00:00	136	136	126	132	2,407,700
2024-03-25	09:00:00	138	138	125	132	2,067,200
2024-03-22	09:00:00	142	143	121	130	4,128,800
2024-03-21	09:00:00	128	150	120	141	25,410,700
2024-03-20	09:00:00	110	129	110	126	16,619,400
2024-03-19	09:00:00	108	118	105	110	3,526,300
2024-03-18	09:00:00	99	111	96	106	14,083,900
2024-03-15	09:00:00	94	103	92	99	12,437,800
2024-03-14	09:00:00	96	96	93	94	297,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	128	135	125	132	695,200
2024-04-28	00:00:00	135	135	124	132	2,602,600
2024-04-21	00:00:00	131	143	125	135	10,925,700
2024-04-14	00:00:00	127	140	120	131	4,909,600
2024-04-07	00:00:00	134	134	134	134	0
2024-03-31	00:00:00	134	146	134	134	15,534,900
2024-03-24	00:00:00	138	140	125	134	6,774,200
2024-03-17	00:00:00	99	150	96	130	63,769,100
2024-03-10	00:00:00	95	103	92	99	15,594,400
2024-03-03	00:00:00	89	101	87	95	13,555,200
2024-02-25	00:00:00	87	92	84	87	4,273,900
2024-02-18	00:00:00	78	108	78	87	102,216,200
2024-02-11	00:00:00	68	80	65	78	3,255,500
2024-02-04	00:00:00	74	74	60	73	2,286,400
2024-01-28	00:00:00	75	78	67	69	15,951,500
2024-01-21	00:00:00	76	78	71	74	4,564,300
2024-01-14	00:00:00	83	85	73	78	53,395,300
2024-01-07	00:00:00	82	132	75	81	255,470,400
2023-12-31	00:00:00	79	92	73	87	14,444,800
2023-12-24	00:00:00	85	110	78	79	37,807,100
2023-12-17	00:00:00	86	89	79	85	306,800
2023-12-10	00:00:00	88	93	84	85	2,515,400
2023-12-03	00:00:00	86	90	84	87	23,498,700
2023-11-26	00:00:00	92	93	85	88	3,120,200
2023-11-19	00:00:00	94	97	89	92	6,319,400
2023-11-12	00:00:00	95	114	90	94	13,609,000
2023-11-05	00:00:00	83	107	83	96	4,457,000
2023-10-29	00:00:00	98	103	74	85	9,510,300
2023-10-22	00:00:00	107	114	84	98	5,341,200
2023-10-15	00:00:00	130	147	95	110	41,860,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	130	135	125	132	897,600
2024-03-31	00:00:00	134	146	120	130	33,770,400
2024-02-29	00:00:00	89	150	84	134	100,492,000
2024-01-31	00:00:00	77	108	60	90	125,721,400
2023-12-31	00:00:00	79	132	71	76	329,337,800
2023-11-30	00:00:00	89	110	78	79	64,358,500
2023-10-31	00:00:00	84	114	79	89	27,984,100
2023-09-30	00:00:00	102	147	74	92	98,393,200
2023-08-31	00:00:00	88	114	78	104	168,413,200
2023-07-31	00:00:00	50	99	50	85	479,782,200
2023-06-30	00:00:00	56	70	50	50	87,288,500
2023-05-31	00:00:00	67	69	52	58	10,565,600
2023-04-30	00:00:00	67	76	64	67	67,394,600
2023-03-31	00:00:00	68	70	67	70	195,700
2023-02-28	00:00:00	70	70	68	70	94,300
2023-01-31	00:00:00	69	70	66	67	2,036,700
2022-12-31	00:00:00	65	79	54	63	262,325,200
2022-11-30	00:00:00	71	79	64	65	422,856,200
2022-10-31	00:00:00	70	110	57	71	970,750,000
2022-09-30	00:00:00	62	71	51	70	297,384,900
2022-08-31	00:00:00	60	72	55	62	186,701,900
2022-07-31	00:00:00	59	68	57	59	83,081,400
2022-06-30	00:00:00	50	68	50	59	299,135,800
2022-05-31	00:00:00	50	52	50	50	45,408,400
2022-04-30	00:00:00	51	51	50	50	5,609,200
2022-03-31	00:00:00	54	54	50	51	55,286,200
2022-02-28	00:00:00	54	60	51	53	112,341,900
2022-01-31	00:00:00	50	64	50	54	909,502,000
2021-12-31	00:00:00	50	63	50	50	797,958,400
2021-11-30	00:00:00	68	70	50	50	550,844,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	130	135	125	132	897,600
2024-03-31	00:00:00	134	146	120	132	33,039,200
2024-02-29	00:00:00	89	150	84	134	100,492,000
2024-01-31	00:00:00	77	150	60	130	259,983,800
2023-12-31	00:00:00	79	150	60	134	555,551,200
2023-11-30	00:00:00	89	132	60	90	519,417,700
2023-10-31	00:00:00	84	132	71	76	421,680,400
2023-09-30	00:00:00	102	147	74	79	190,735,800
2023-08-31	00:00:00	88	147	74	89	294,790,500
2023-07-31	00:00:00	50	147	50	92	746,588,600
2023-06-30	00:00:00	56	114	50	104	735,483,900
2023-05-31	00:00:00	67	99	50	85	577,636,300
2023-04-30	00:00:00	67	76	50	50	165,248,700
2023-03-31	00:00:00	70	76	52	58	80,592,000
2023-02-28	00:00:00	70	76	64	67	92,554,800
2023-01-31	00:00:00	67	77	65	70	100,894,900
2022-10-31	00:00:00	70	110	54	63	1,655,931,400
2022-07-31	00:00:00	59	72	51	70	567,168,200
2022-04-30	00:00:00	51	68	50	59	350,153,400
2022-01-31	00:00:00	50	64	50	51	1,077,130,100
2021-10-31	00:00:00	69	78	50	50	2,417,222,100
2021-07-31	00:00:00	50	81	50	65	1,031,322,500
2021-04-30	00:00:00	55	67	50	50	303,488,800
2021-01-31	00:00:00	87	98	52	55	819,535,800

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