Informasi Saham ESTI PT Ever Shine Tex Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo 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
ESTI	PT Ever Shine Tex Tbk (ESTI.JK)	2024-02-19	40,001	Market Cap	1	50,380,218,000	0	0	0	0	0	0
ESTI	PT Ever Shine Tex Tbk (ESTI.JK)	2024-02-19	40,002	Enterprise Value	2	50,380,218,000	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	PE Ratio (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
ESTI	PT Ever Shine Tex Tbk	2024-04-15	At close: 04:00PM WIB	26	26	28	28	26.00 - 28.00	26	28	26.00 - 65.00	26	65	748,300	89,392	56,426,000,000	28,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-04-12	At close: 04:00PM WIB	26	26	28	28	26.00 - 28.00	26	28	26.00 - 65.00	26	65	748,300	88,218	62,526,000,000	28,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-04-11	At close: 04:00PM WIB	26	26	28	28	26.00 - 28.00	26	28	26.00 - 65.00	26	65	748,300	86,645	62,526,000,000	28,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-04-10	At close: 04:00PM WIB	26	26	28	28	26.00 - 28.00	26	28	26.00 - 65.00	26	65	748,300	87,535	62,526,000,000	28,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-04-05	At close: 04:00PM WIB	26	26	28	28	26.00 - 28.00	26	28	26.00 - 65.00	26	65	748,300	85,639	62,526,000,000	28,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-04-04	At close: 04:11PM WIB	28	26	27	26	26.00 - 26.00	26	26	26.00 - 65.00	26	65	695,800	79,593	58,060,000,000	26,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-04-03	At close: 04:14PM WIB	31	28	29	28	28.00 - 28.00	28	28	28.00 - 65.00	28	65	1,506,300	53,939	62,526,000,000	28,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-04-02	At close: 04:00PM WIB	34	31	31	31	31.00 - 31.00	31	31	31.00 - 65.00	31	65	56,700	56,600	69,225,000,000	31,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-04-01	At close: 04:00PM WIB	37	34	40	34	34.00 - 34.00	34	34	34.00 - 65.00	34	65	200,400	54,232	75,924,000,000	34,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-03-29	At close: 04:00PM WIB	41	37	37	37	37.00 - 37.00	37	37	37.00 - 65.00	37	65	992,200	54,232	82,624,000,000	37,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-03-28	At close: 04:00PM WIB	41	37	37	37	37.00 - 37.00	37	37	37.00 - 65.00	37	65	992,200	38,524	74,563,000,000	37,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-03-27	At close: 04:00PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 65.00	41	65	78,300	37,117	82,624,000,000	41,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-03-26	At close: 04:06PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 65.00	45	65	155,500	38,951	90,684,000,000	45,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-03-25	At close: 10:55AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 65.00	50	65	1,500	39,635	100,761,000,000	50,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-03-22	At close: 09:00AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 65.00	50	65	500	40,333	100,761,000,000	50,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-03-21	At close: 09:00AM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	42,214	0	0	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-03-14	As of 09:15AM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 65.00	50	65	100	66,264	100,761,000,000	50,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-03-13	At close: 03:19PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 65.00	50	65	4,200	73,328	100,761,000,000	50,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-03-11	At close: 11:22AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 65.00	50	65	20,100	124,958	100,761,000,000	50,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-03-08	At close: 11:22AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 65.00	50	65	20,100	126,100	100,761,000,000	50,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-03-05	At close: 03:21PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 65.00	50	65	9,000	162,405	100,761,000,000	50,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-03-04	At close: 01:30PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 65.00	50	65	200	230,846	100,761,000,000	50,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-03-01	At close: 02:59PM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 65.00	50	65	0	279,782	100,761,000,000	50,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-02-28	At close: 02:59PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 65.00	50	65	1,100	392,767	100,761,000,000	50,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-02-27	At close: 09:15AM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 65.00	50	65	0	393,628	100,761,000,000	50,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-02-26	At close: 09:15AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 65.00	50	65	6,800	393,964	100,761,000,000	50,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk	2024-02-23	At close: 02:00PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 65.00	50	65	200	394,183	100,761,000,000	50,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk (ESTI.JK)	2024-02-22	At close: 10:21AM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 65.00	50	65	0	394,233	100,761,000,000	50,000	N/A	N/A (N/A)	Jul 04, 2022
ESTI	PT Ever Shine Tex Tbk (ESTI.JK)	2024-02-21	At close: 10:21AM WIB	50	50	0	50	0.00 - 0.00	0	0		0		5,000	394,284	100,761,000,000	50,000	N/A	N/A (N/A)	Jul 04, 2022

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	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)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ESTI	PT Ever Shine Tex Tbk	2024-04-15	56,430,000,000	56,430,000,000	0	65	26	45	49	88	642	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-04-12	56,430,000,000	56,430,000,000	0	65	26	46	49	87	611	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-04-11	56,430,000,000	56,430,000,000	0	65	26	46	49	88	611	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-04-10	56,430,000,000	56,430,000,000	0	65	26	46	49	88	611	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-04-05	56,430,000,000	56,430,000,000	0	65	0	48	50	80	299	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-04-04	62,470,000,000	62,470,000,000	0	65	0	49	50	54	151	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-04-03	62,470,000,000	62,470,000,000	0	65	0	49	50	57	145	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-04-02	68,520,000,000	68,520,000,000	0	65	0	50	50	54	125	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-04-01	74,560,000,000	74,560,000,000	0	65	0	50	50	54	125	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-03-29	74,560,000,000	74,560,000,000	0	65	37	50	50	39	27	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-03-28	82,620,000,000	82,620,000,000	0	65	0	50	50	37	4	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-03-27	100,760,000,000	100,760,000,000	0	65	0	50	50	39	6	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-03-26	100,760,000,000	100,760,000,000	0	65	0	50	50	40	6	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-03-25	100,760,000,000	100,760,000,000	0	65	50	50	50	40	6	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-03-22	100,760,000,000	100,760,000,000	0	65	0	50	50	42	7	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-03-21	100,760,000,000	100,760,000,000	0	65	50	50	50	42	7	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-03-14	100,760,000,000	100,760,000,000	0	65	0	50	50	73	4	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-03-13	100,760,000,000	100,760,000,000	0	65	0	50	50	102	4	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-03-11	100,760,000,000	100,760,000,000	0	65	50	50	50	124	4	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-03-08	100,760,000,000	100,760,000,000	0	65	50	50	50	126	2	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-03-05	100,760,000,000	100,760,000,000	0	65	0	50	50	231	1	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-03-04	100,760,000,000	100,760,000,000	0	65	50	50	50	231	1	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-03-01	100,760,000,000	100,760,000,000	0	65	0	50	50	289	2	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-02-28	100,760,000,000	100,760,000,000	0	65	0	50	50	393	2	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-02-27	100,760,000,000	100,760,000,000	0	65	0	50	50	394	2	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk	2024-02-26	100,760,000,000	100,760,000,000	28	65	0	50	50	394	2	2,020,000,000	2,060,000,000	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk (ESTI.JK)	2024-02-23	100,760,000,000	100,760,000,000	0	65	0	50	50	394	2	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk (ESTI.JK)	2024-02-22	100,760,000,000	100,760,000,000	0	65	50	50	50	394	2	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000
ESTI	PT Ever Shine Tex Tbk (ESTI.JK)	2024-02-21	100,760,000,000	100,760,000,000	0	65	0	50	50	394	1	2,020,000,000	0	177,160,000	91	N/A	Jul 04, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	7	2	3	22,380,000	-27	3,480,000	410	92	30,350,000	204	1	2,450,000	4,850,000

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	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	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	15:15:00	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	25	25	25	25	0
2024-05-08	14:55:00	25	25	25	25	53,100
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
2024-05-08	13:35:00	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	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	25	25	25	25	0
2024-05-08	14:45:00	25	25	25	25	53,100
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	11:45:00	0	0	0	0	0
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	10:45:00	0	0	0	0	0
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	25	25	25	25	0
2024-05-08	09:45:00	25	25	25	25	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	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	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	25	25	25	25	0
2024-05-08	14:30:00	25	25	25	25	53,100
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	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	25	25	25	25	0
2024-05-08	09:30:00	25	25	25	25	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	0	0	0	0	0
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	25	25	25	25	0
2024-05-07	11:30:00	25	25	25	25	200
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:55:01	25	25	25	25	0
2024-05-07	10:30:00	25	25	25	25	1,100
2024-05-07	10:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	25	25	25	25	0
2024-05-08	14:00:00	25	25	25	25	53,100
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	11:00:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	25	25	25	25	0
2024-05-08	09:00:00	25	25	25	25	0
2024-05-07	16:00:00	25	25	25	25	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
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	25	25	25	25	0
2024-05-07	11:00:00	25	25	25	25	200
2024-05-07	10:55:01	25	25	25	25	0
2024-05-07	10:00:00	25	25	25	25	1,100
2024-05-07	09:55:01	25	25	25	25	0
2024-05-07	09:00:00	25	25	25	25	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	25	25	25	25	0
2024-05-06	14:00:00	25	25	25	25	2,800
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	25	25	25	25	0
2024-05-06	11:00:00	25	25	25	25	0
2024-05-06	10:00:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	25	25	25	25	0
2024-05-08	13:30:00	25	25	25	25	53,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	09:55:01	25	25	25	25	0
2024-05-08	09:00:00	25	25	25	25	0
2024-05-07	16:00:03	25	25	25	25	0
2024-05-07	15:00:00	25	25	25	25	1,000
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	25	25	25	25	0
2024-05-07	10:55:01	25	25	25	25	0
2024-05-07	10:30:00	25	25	25	25	1,300
2024-05-07	09:55:01	25	25	25	25	0
2024-05-07	09:00:00	25	25	25	25	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	25	25	25	25	0
2024-05-06	13:30:00	25	25	25	25	2,800
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	25	25	25	25	0
2024-05-06	10:30:00	25	25	25	25	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	16:00:03	25	25	25	25	0
2024-05-03	15:00:00	25	25	25	25	47,500
2024-05-03	14:55:01	25	25	25	25	0
2024-05-03	13:30:00	25	25	25	25	3,300
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:25:01	25	25	25	25	0
2024-05-03	10:30:00	25	25	25	25	29,600

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	25	25	25	25	53,600
2024-05-07	09:00:00	25	25	25	25	4,900
2024-05-06	09:00:00	25	25	25	25	9,200
2024-05-03	09:00:00	25	25	25	25	85,000
2024-05-02	09:00:00	25	25	25	25	76,300
2024-04-30	09:00:00	25	25	25	25	119,800
2024-04-29	09:00:00	25	25	25	25	156,300
2024-04-26	09:00:00	25	25	25	25	105,200
2024-04-25	09:00:00	25	25	25	25	165,100
2024-04-24	09:00:00	25	26	25	25	72,600
2024-04-23	09:00:00	26	26	25	25	5,500
2024-04-22	09:00:00	26	26	26	26	12,500
2024-04-19	09:00:00	26	26	26	26	53,400
2024-04-18	09:00:00	26	26	25	26	360,300
2024-04-17	09:00:00	28	28	27	27	637,000
2024-04-16	09:00:00	28	28	28	28	1,060,800
2024-04-05	09:00:00	26	28	26	28	748,300
2024-04-04	09:00:00	26	26	26	26	695,800
2024-04-03	09:00:00	28	28	28	28	1,506,300
2024-04-02	09:00:00	31	31	31	31	56,700
2024-04-01	09:00:00	34	34	34	34	200,400
2024-03-28	09:00:00	37	37	37	37	992,200
2024-03-27	09:00:00	41	41	41	41	78,300
2024-03-26	09:00:00	45	45	45	45	155,500
2024-03-25	09:00:00	50	50	50	50	1,500
2024-03-22	09:00:00	50	50	50	50	500
2024-03-21	09:00:00	50	50	50	50	500
2024-03-20	09:00:00	50	50	50	50	1,000
2024-03-19	09:00:00	50	50	50	50	21,700
2024-03-18	09:00:00	50	50	50	50	0

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	25	25	25	25	4,900
2024-05-06	09:00:00	25	25	25	25	9,200
2024-05-03	09:00:00	25	25	25	25	85,000
2024-05-02	09:00:00	25	25	25	25	76,300
2024-04-30	09:00:00	25	25	25	25	119,800
2024-04-29	09:00:00	25	25	25	25	156,300
2024-04-26	09:00:00	25	25	25	25	105,200
2024-04-25	09:00:00	25	25	25	25	165,100
2024-04-24	09:00:00	25	26	25	25	72,600
2024-04-23	09:00:00	26	26	25	25	5,500
2024-04-22	09:00:00	26	26	26	26	12,500
2024-04-19	09:00:00	26	26	26	26	53,400
2024-04-18	09:00:00	26	26	25	26	360,300
2024-04-17	09:00:00	28	28	27	27	637,000
2024-04-16	09:00:00	28	28	28	28	1,060,800
2024-04-05	09:00:00	26	28	26	28	748,300
2024-04-04	09:00:00	26	26	26	26	695,800
2024-04-03	09:00:00	28	28	28	28	1,506,300
2024-04-02	09:00:00	31	31	31	31	56,700
2024-04-01	09:00:00	34	34	34	34	200,400
2024-03-28	09:00:00	37	37	37	37	992,200
2024-03-27	09:00:00	41	41	41	41	78,300
2024-03-26	09:00:00	45	45	45	45	155,500
2024-03-25	09:00:00	50	50	50	50	1,500
2024-03-22	09:00:00	50	50	50	50	500
2024-03-21	09:00:00	50	50	50	50	500
2024-03-20	09:00:00	50	50	50	50	1,000
2024-03-19	09:00:00	50	50	50	50	21,700
2024-03-18	09:00:00	50	50	50	50	0
2024-03-15	09:00:00	50	50	50	50	600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	25	25	25	25	67,700
2024-04-28	00:00:00	25	25	25	25	437,400
2024-04-21	00:00:00	26	26	25	25	360,900
2024-04-14	00:00:00	28	28	25	26	2,111,500
2024-04-07	00:00:00	28	28	28	28	0
2024-03-31	00:00:00	34	34	26	28	3,207,500
2024-03-24	00:00:00	50	50	37	37	1,227,500
2024-03-17	00:00:00	50	50	50	50	23,700
2024-03-10	00:00:00	50	50	50	50	14,900
2024-03-03	00:00:00	50	50	50	50	35,400
2024-02-25	00:00:00	50	50	50	50	7,900
2024-02-18	00:00:00	50	50	50	50	6,200
2024-02-11	00:00:00	50	50	50	50	9,100
2024-02-04	00:00:00	50	50	50	50	2,500
2024-01-28	00:00:00	50	50	50	50	2,100
2024-01-21	00:00:00	50	51	50	50	137,400
2024-01-14	00:00:00	50	51	50	51	89,600
2024-01-07	00:00:00	51	51	50	50	951,600
2023-12-31	00:00:00	50	51	50	50	637,600
2023-12-24	00:00:00	51	51	50	50	341,200
2023-12-17	00:00:00	50	52	50	51	1,245,900
2023-12-10	00:00:00	50	53	50	51	3,867,400
2023-12-03	00:00:00	50	53	50	50	8,928,900
2023-11-26	00:00:00	50	54	50	50	7,024,400
2023-11-19	00:00:00	50	50	50	50	55,100
2023-11-12	00:00:00	50	50	50	50	774,600
2023-11-05	00:00:00	51	51	50	50	4,202,800
2023-10-29	00:00:00	50	51	50	50	4,144,300
2023-10-22	00:00:00	55	58	50	50	27,473,700
2023-10-15	00:00:00	50	65	50	55	56,119,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	25	25	25	25	229,000
2024-03-31	00:00:00	34	34	25	25	5,956,000
2024-02-29	00:00:00	50	50	37	37	1,301,500
2024-01-31	00:00:00	50	50	50	50	26,800
2023-12-31	00:00:00	50	51	50	50	1,817,200
2023-11-30	00:00:00	50	53	50	50	14,449,600
2023-10-31	00:00:00	50	54	50	50	13,346,800
2023-09-30	00:00:00	50	65	50	50	87,022,100
2023-08-31	00:00:00	50	50	50	50	735,600
2023-07-31	00:00:00	50	51	50	50	5,082,500
2023-06-30	00:00:00	50	52	50	50	8,161,000
2023-05-31	00:00:00	52	55	50	50	8,140,000
2023-04-30	00:00:00	50	53	50	52	5,127,200
2023-03-31	00:00:00	50	50	50	50	271,100
2023-02-28	00:00:00	51	51	50	50	143,400
2023-01-31	00:00:00	50	50	50	50	12,500
2022-12-31	00:00:00	56	56	50	51	31,626,000
2022-11-30	00:00:00	58	60	51	53	33,262,100
2022-10-31	00:00:00	66	68	57	58	35,793,500
2022-09-30	00:00:00	72	77	63	66	84,623,700
2022-08-31	00:00:00	83	89	71	72	168,976,300
2022-07-31	00:00:00	87	89	82	83	72,619,400
2022-06-30	00:00:00	101	163	82	88	778,071,200
2022-05-31	00:00:00	100	121	96	101	378,357,800
2022-04-30	00:00:00	108	108	98	100	18,375,800
2022-03-31	00:00:00	104	143	104	108	159,321,200
2022-02-28	00:00:00	103	114	100	103	75,215,400
2022-01-31	00:00:00	102	125	97	109	141,592,500
2021-12-31	00:00:00	109	119	97	102	12,261,300
2021-11-30	00:00:00	140	150	113	116	82,408,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	25	25	25	25	229,000
2024-03-31	00:00:00	34	34	25	25	5,836,200
2024-02-29	00:00:00	50	50	37	37	1,301,500
2024-01-31	00:00:00	50	50	25	25	7,284,300
2023-12-31	00:00:00	50	51	37	37	3,145,500
2023-11-30	00:00:00	50	53	50	50	16,293,600
2023-10-31	00:00:00	50	54	50	50	29,613,600
2023-09-30	00:00:00	50	65	50	50	114,818,500
2023-08-31	00:00:00	50	65	50	50	101,104,500
2023-07-31	00:00:00	50	65	50	50	92,840,200
2023-06-30	00:00:00	50	52	50	50	13,979,100
2023-05-31	00:00:00	52	55	50	50	21,383,500
2023-04-30	00:00:00	50	55	50	50	21,428,200
2023-03-31	00:00:00	50	55	50	50	13,811,300
2023-02-28	00:00:00	51	54	50	52	12,761,500
2023-01-31	00:00:00	50	54	50	50	20,209,600
2022-10-31	00:00:00	66	68	50	51	100,681,600
2022-07-31	00:00:00	87	89	63	66	326,219,400
2022-04-30	00:00:00	108	163	82	88	1,174,804,800
2022-01-31	00:00:00	102	143	97	108	376,129,100
2021-10-31	00:00:00	136	196	97	102	346,344,900
2021-07-31	00:00:00	101	194	99	135	1,058,225,400
2021-04-30	00:00:00	107	148	92	101	533,380,600
2021-01-31	00:00:00	87	148	74	107	659,373,900

Dividends Amount

Date	Time	Amount
2022-07-04	09:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2022	1	1	0.93 %

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