Informasi Saham SOSS PT Shield On Service 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
SOSS	PT Shield On Service Tbk (SOSS.JK)	2024-02-19	40,001	Market Cap	1	378,922,345,494	0	0	0	0	0	0
SOSS	PT Shield On Service Tbk (SOSS.JK)	2024-02-19	40,002	Enterprise Value	2	378,922,345,494	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)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
SOSS	PT Shield On Service Tbk	2024-04-15	At close: 10:19AM WIB	454	460	428	460	460.00 - 460.00	460	460	378.00 - 590.00	378	590	800	6,850	367,730,000,000	10	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-04-12	At close: 10:19AM WIB	454	460	428	460	460.00 - 460.00	460	460	378.00 - 590.00	378	590	800	6,755	367,730,000,000	10	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-04-11	At close: 10:19AM WIB	454	460	428	460	460.00 - 460.00	460	460	378.00 - 590.00	378	590	800	7,978	367,730,000,000	10	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-04-10	At close: 10:19AM WIB	454	460	428	460	460.00 - 460.00	460	460	378.00 - 590.00	378	590	800	7,858	367,730,000,000	10	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-04-05	At close: 10:19AM WIB	454	460	428	460	460.00 - 460.00	460	460	378.00 - 590.00	378	590	800	7,720	367,730,000,000	10	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-04-04	At close: 02:58PM WIB	450	440	440	454	440.00 - 456.00	440	456	378.00 - 590.00	378	590	7,700	7,601	362,934,000,000	10	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-04-03	At close: 03:41PM WIB	450	450	428	450	430.00 - 450.00	430	450	378.00 - 590.00	378	590	1,500	7,603	359,736,000,000	10	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-04-02	At close: 04:05PM WIB	458	456	424	450	450.00 - 462.00	450	462	378.00 - 590.00	378	590	8,600	7,474	359,736,000,000	10	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-04-01	At close: 02:42PM WIB	460	442	448	460	442.00 - 484.00	442	484	378.00 - 590.00	378	590	23,900	7,086	366,132,000,000	10	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-03-29	At close: 09:18AM WIB	460	0	442	460	460.00 - 460.00	460	460	378.00 - 590.00	378	590	0	7,086	367,730,000,000	10	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-03-28	At close: 09:18AM WIB	460	0	442	460	460.00 - 460.00	460	460	378.00 - 590.00	378	590	0	7,165	367,730,000,000	10	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-03-27	At close: 09:18AM WIB	462	460	0	0	460.00 - 460.00	460	460	378.00 - 590.00	378	590	500	7,186	367,730,000,000	10	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-03-26	At close: 03:43PM WIB	462	466	0	0	462.00 - 466.00	462	466	378.00 - 590.00	378	590	400	7,831	369,329,000,000	10	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-03-25	At close: 02:17PM WIB	466	464	0	0	462.00 - 468.00	462	468	378.00 - 590.00	378	590	1,300	7,968	369,329,000,000	10	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-03-22	At close: 03:14PM WIB	464	470	438	466	438.00 - 474.00	438	474	378.00 - 590.00	378	590	5,300	8,016	372,527,000,000	11	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-03-21	At close: 10:50AM WIB	464	0	0	0	0.0000 - 0.0000	0	0		0		0	9,003	0	0	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-03-14	As of 11:13AM WIB. Market open.	480	458	430	478	458.00 - 476.00	458	476	366.00 - 590.00	366	590	300	13,976	380,521,000,000	11	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-03-13	At close: 02:05PM WIB	480	0	440	478	480.00 - 480.00	480	480	366.00 - 590.00	366	590	0	14,260	383,719,000,000	11	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-03-11	At close: 02:05PM WIB	464	454	474	480	454.00 - 496.00	454	496	366.00 - 590.00	366	590	69,400	17,681	383,719,000,000	11	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-03-08	At close: 02:05PM WIB	464	454	474	480	454.00 - 496.00	454	496	366.00 - 590.00	366	590	69,400	17,743	383,719,000,000	11	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-03-05	At close: 03:02PM WIB	466	440	434	450	430.00 - 452.00	430	452	366.00 - 590.00	366	590	9,700	20,463	361,335,000,000	10	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-03-04	At close: 01:42PM WIB	468	450	438	464	450.00 - 466.00	450	466	366.00 - 590.00	366	590	9,300	25,218	372,527,000,000	11	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-03-01	At close: 10:34AM WIB	468	0	438	466	468.00 - 468.00	468	468	366.00 - 590.00	366	590	0	32,862	374,126,000,000	11	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-02-28	At close: 10:34AM WIB	466	468	436	466	468.00 - 468.00	468	468	366.00 - 590.00	366	590	200	33,920	374,126,000,000	11	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-02-27	At close: 10:09AM WIB	470	466	438	464	466.00 - 466.00	466	466	366.00 - 590.00	366	590	100	33,972	372,527,000,000	11	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-02-26	At close: 03:37PM WIB	454	452	454	468	450.00 - 470.00	450	470	366.00 - 590.00	366	590	17,900	34,516	375,725,000,000	11	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk	2024-02-23	At close: 03:48PM WIB	446	450	438	454	432.00 - 476.00	432	476	366.00 - 590.00	366	590	33,000	34,727	362,934,000,000	10	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk (SOSS.JK)	2024-02-22	At close: 02:17PM WIB	432	442	434	446	430.00 - 450.00	430	450	366.00 - 590.00	366	590	5,400	34,647	356,539,000,000	10	44	N/A	N/A (N/A)	N/A
SOSS	PT Shield On Service Tbk (SOSS.JK)	2024-02-21	At close: 03:34PM WIB	454	438	430	446	432.00 - 450.00	432	450	366.00 - 590.00	366	590	3,000	35,627	345,347,000,000	10	44	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	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)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (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)
SOSS	PT Shield On Service Tbk	2024-04-15	367,730,000,000	367,730,000,000	0	0	590	378	457	510	7	9	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-04-12	367,730,000,000	367,730,000,000	0	0	590	378	456	512	8	5	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-04-11	367,730,000,000	367,730,000,000	0	0	590	378	456	512	8	5	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-04-10	367,730,000,000	367,730,000,000	0	0	590	378	456	512	8	5	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-04-05	359,740,000,000	359,740,000,000	0	0	590	0	458	513	8	4	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-04-04	359,740,000,000	359,740,000,000	0	0	590	0	458	513	8	5	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-04-03	359,740,000,000	359,740,000,000	0	0	590	0	459	513	7	4	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-04-02	366,130,000,000	366,130,000,000	0	0	590	0	459	514	7	2	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-04-01	367,730,000,000	367,730,000,000	0	0	590	0	459	514	7	2	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-03-29	367,730,000,000	367,730,000,000	0	0	590	378	459	514	7	2	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-03-28	367,730,000,000	367,730,000,000	0	0	590	0	460	514	7	2	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-03-27	372,530,000,000	372,530,000,000	0	0	590	0	460	515	8	9	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-03-26	372,530,000,000	372,530,000,000	0	0	590	0	460	515	8	9	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-03-25	372,530,000,000	372,530,000,000	0	0	590	378	460	515	8	9	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-03-22	370,930,000,000	370,930,000,000	0	0	590	0	460	516	9	9	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-03-21	370,930,000,000	370,930,000,000	0	0	590	378	460	516	9	9	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-03-14	383,720,000,000	383,720,000,000	0	0	590	0	462	517	14	11	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-03-13	383,720,000,000	383,720,000,000	0	0	590	0	462	517	17	11	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-03-11	383,720,000,000	383,720,000,000	0	0	590	366	462	517	19	11	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-03-08	370,930,000,000	370,930,000,000	0	0	590	366	461	517	18	8	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-03-05	374,130,000,000	374,130,000,000	0	0	590	0	462	517	25	6	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-03-04	374,130,000,000	374,130,000,000	0	0	590	0	462	517	32	6	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-03-01	374,130,000,000	374,130,000,000	0	0	590	0	463	518	34	6	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-02-28	372,530,000,000	372,530,000,000	0	0	590	0	461	518	34	6	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-02-27	375,720,000,000	375,720,000,000	0	0	590	0	460	518	35	5	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk	2024-02-26	362,930,000,000	362,930,000,000	0	0	590	0	460	518	35	5	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk (SOSS.JK)	2024-02-23	356,540,000,000	356,540,000,000	0	0	590	0	458	519	35	2	799,410,000	0	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000
SOSS	PT Shield On Service Tbk (SOSS.JK)	2024-02-22	345,350,000,000	345,350,000,000	20	25	590	0	457	519	36	2	799,410,000	824,850,000	5,050,000	78	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	7	16	1,700,000,000,000	2,220	16	54,420,000,000	34,640,000,000	44	-23	57,330,000,000	75	114,160,000,000	41	2	328	-10,490,000,000	-14,490,000,000

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	15:14:00	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	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:33:53	474	474	474	474	0
2024-05-08	14:30:00	474	474	474	474	7,600
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	14:45:00	0	0	0	0	0
2024-05-08	14:33:53	474	474	474	474	0
2024-05-08	14:30:00	474	474	474	474	7,600
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	09:45:00	0	0	0	0	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
2024-05-07	15:45:00	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	14:33:53	474	474	474	474	0
2024-05-08	14:30:00	474	474	474	474	7,600
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	09:30:00	0	0	0	0	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	11:58:49	476	476	476	476	0
2024-05-07	11:30:00	474	476	474	476	6,200
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:46:19	476	476	476	476	0
2024-05-07	10:30:00	456	478	456	476	4,400
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:30:00	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	14:33:53	474	474	474	474	0
2024-05-08	14:00:00	474	474	474	474	7,600
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	09:00:00	0	0	0	0	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	11:58:49	476	476	476	476	0
2024-05-07	11:00:00	474	476	474	476	0
2024-05-07	10:46:19	476	476	476	476	0
2024-05-07	10:00:00	456	478	456	476	4,400
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	16:00:00	440	440	440	440	0
2024-05-06	15:00:00	466	466	466	466	200
2024-05-06	14:00:00	0	0	0	0	0
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	11:41:00	472	472	472	472	0
2024-05-06	11:00:00	432	472	432	472	28,400
2024-05-06	10:00:00	0	0	0	0	0
2024-05-06	09:31:18	472	472	472	472	0
2024-05-06	09:12:48	472	472	472	472	0
2024-05-06	09:00:00	474	474	470	472	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:48:41	468	468	468	468	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	14:33:53	474	474	474	474	0
2024-05-08	13:30:00	474	474	474	474	7,600
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	09:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
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	11:58:49	476	476	476	476	0
2024-05-07	10:46:19	476	476	476	476	0
2024-05-07	10:30:00	456	478	456	476	10,600
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	16:00:02	440	440	440	440	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	466	466	440	440	600
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:41:00	472	472	472	472	0
2024-05-06	10:30:00	432	472	432	472	28,400
2024-05-06	09:31:18	472	472	472	472	0
2024-05-06	09:12:48	472	472	472	472	0
2024-05-06	09:00:00	474	474	470	472	1,800
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:48:41	468	468	468	468	0
2024-05-03	14:46:18	464	464	464	464	0
2024-05-03	13:30:00	454	474	454	468	5,200
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:54:19	452	452	452	452	0
2024-05-03	10:30:00	452	452	452	452	300

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	474	474	474	474	7,600
2024-05-07	09:00:00	456	478	456	476	13,800
2024-05-06	09:00:00	474	474	432	440	31,000
2024-05-03	09:00:00	436	474	432	468	5,700
2024-05-02	09:00:00	446	468	442	462	4,900
2024-04-30	09:00:00	446	456	440	440	2,400
2024-04-29	09:00:00	450	450	430	450	1,200
2024-04-26	09:00:00	462	462	462	462	0
2024-04-25	09:00:00	462	476	462	462	2,900
2024-04-24	09:00:00	434	464	416	462	86,100
2024-04-23	09:00:00	350	440	350	428	11,200
2024-04-22	09:00:00	442	460	442	460	4,100
2024-04-19	09:00:00	462	462	462	462	0
2024-04-18	09:00:00	470	470	458	462	14,800
2024-04-17	09:00:00	450	460	450	460	118,000
2024-04-16	09:00:00	458	460	440	460	1,600
2024-04-05	09:00:00	460	460	460	460	800
2024-04-04	09:00:00	440	456	440	454	7,700
2024-04-03	09:00:00	450	450	430	450	1,500
2024-04-02	09:00:00	456	462	450	450	8,600
2024-04-01	09:00:00	442	484	442	458	23,900
2024-03-28	09:00:00	460	460	460	460	0
2024-03-27	09:00:00	460	460	460	460	500
2024-03-26	09:00:00	466	466	462	462	400
2024-03-25	09:00:00	468	468	462	462	1,300
2024-03-22	09:00:00	470	474	438	466	5,300
2024-03-21	09:00:00	468	468	464	464	800
2024-03-20	09:00:00	482	482	422	464	2,000
2024-03-19	09:00:00	466	482	466	482	5,900
2024-03-18	09:00:00	456	456	456	456	600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	456	478	456	476	13,800
2024-05-03	09:00:00	436	474	432	468	5,700
2024-05-02	09:00:00	446	468	442	462	4,900
2024-04-30	09:00:00	446	456	440	440	2,400
2024-04-29	09:00:00	450	450	430	450	1,200
2024-04-26	09:00:00	462	462	462	462	0
2024-04-25	09:00:00	462	476	462	462	2,900
2024-04-24	09:00:00	434	464	416	462	86,100
2024-04-23	09:00:00	350	440	350	428	11,200
2024-04-22	09:00:00	442	460	442	460	4,100
2024-04-19	09:00:00	462	462	462	462	0
2024-04-18	09:00:00	470	470	458	462	14,800
2024-04-17	09:00:00	450	460	450	460	118,000
2024-04-16	09:00:00	458	460	440	460	1,600
2024-04-05	09:00:00	460	460	460	460	800
2024-04-04	09:00:00	440	456	440	454	7,700
2024-04-03	09:00:00	450	450	430	450	1,500
2024-04-02	09:00:00	456	462	450	450	8,600
2024-04-01	09:00:00	442	484	442	458	23,900
2024-03-28	09:00:00	460	460	460	460	0
2024-03-27	09:00:00	460	460	460	460	500
2024-03-26	09:00:00	466	466	462	462	400
2024-03-25	09:00:00	468	468	462	462	1,300
2024-03-22	09:00:00	470	474	438	466	5,300
2024-03-21	09:00:00	468	468	464	464	800
2024-03-20	09:00:00	482	482	422	464	2,000
2024-03-19	09:00:00	466	482	466	482	5,900
2024-03-18	09:00:00	456	456	456	456	600
2024-03-15	09:00:00	476	476	456	456	1,200
2024-03-14	09:00:00	458	476	458	476	400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	474	478	432	474	52,400
2024-04-28	00:00:00	450	474	430	468	14,200
2024-04-21	00:00:00	442	476	350	462	104,300
2024-04-14	00:00:00	458	470	440	462	134,400
2024-04-07	00:00:00	460	460	460	460	0
2024-03-31	00:00:00	442	484	430	460	42,500
2024-03-24	00:00:00	468	468	460	460	2,200
2024-03-17	00:00:00	456	482	422	466	14,600
2024-03-10	00:00:00	480	480	456	456	1,600
2024-03-03	00:00:00	450	496	430	480	94,100
2024-02-25	00:00:00	452	470	450	468	18,200
2024-02-18	00:00:00	452	476	430	454	43,400
2024-02-11	00:00:00	460	460	434	456	2,700
2024-02-04	00:00:00	434	450	432	444	10,900
2024-01-28	00:00:00	442	490	430	448	59,400
2024-01-21	00:00:00	488	488	440	440	17,400
2024-01-14	00:00:00	478	505	456	490	57,800
2024-01-07	00:00:00	478	520	456	480	83,800
2023-12-31	00:00:00	486	486	458	478	4,900
2023-12-24	00:00:00	476	490	460	486	45,400
2023-12-17	00:00:00	412	535	412	476	314,600
2023-12-10	00:00:00	392	428	378	428	345,900
2023-12-03	00:00:00	476	500	396	402	901,600
2023-11-26	00:00:00	580	580	440	494	148,700
2023-11-19	00:00:00	580	585	580	585	159,900
2023-11-12	00:00:00	580	585	580	580	205,700
2023-11-05	00:00:00	585	590	580	580	773,300
2023-10-29	00:00:00	570	590	570	590	2,303,900
2023-10-22	00:00:00	580	580	570	570	1,222,200
2023-10-15	00:00:00	570	580	570	575	306,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	446	478	432	474	63,000
2024-03-31	00:00:00	442	484	350	440	284,800
2024-02-29	00:00:00	468	496	422	460	112,500
2024-01-31	00:00:00	434	476	430	468	82,100
2023-12-31	00:00:00	486	520	430	444	216,400
2023-11-30	00:00:00	540	540	378	486	1,642,900
2023-10-31	00:00:00	585	590	535	535	2,022,600
2023-09-30	00:00:00	570	585	570	585	3,615,600
2023-08-31	00:00:00	565	585	565	575	13,063,700
2023-07-31	00:00:00	500	580	484	570	18,106,000
2023-06-30	00:00:00	520	570	480	500	1,685,500
2023-05-31	00:00:00	496	575	450	510	3,040,700
2023-04-30	00:00:00	482	550	432	496	1,776,400
2023-03-31	00:00:00	515	545	500	505	922,600
2023-02-28	00:00:00	432	450	432	434	29,200
2023-01-31	00:00:00	388	440	388	408	729,400
2022-12-31	00:00:00	468	490	322	366	3,576,700
2022-11-30	00:00:00	492	640	444	482	4,858,400
2022-10-31	00:00:00	515	585	444	492	22,617,100
2022-09-30	00:00:00	284	660	268	505	32,080,600
2022-08-31	00:00:00	290	344	250	278	22,199,300
2022-07-31	00:00:00	252	498	244	308	25,001,700
2022-06-30	00:00:00	394	438	240	252	22,593,300
2022-05-31	00:00:00	408	470	370	394	72,945,600
2022-04-30	00:00:00	420	450	322	408	30,457,100
2022-03-31	00:00:00	412	444	374	420	1,113,900
2022-02-28	00:00:00	390	450	366	412	1,530,000
2022-01-31	00:00:00	368	446	360	392	20,201,700
2021-12-31	00:00:00	384	418	356	368	55,699,800
2021-11-30	00:00:00	396	410	370	380	577,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	446	478	432	474	63,000
2024-03-31	00:00:00	442	484	350	450	282,400
2024-02-29	00:00:00	468	496	422	460	112,500
2024-01-31	00:00:00	434	496	350	440	479,400
2023-12-31	00:00:00	486	520	422	460	411,000
2023-11-30	00:00:00	540	540	378	468	1,941,400
2023-10-31	00:00:00	585	590	378	444	3,881,900
2023-09-30	00:00:00	570	590	378	486	7,281,100
2023-08-31	00:00:00	565	590	535	535	18,701,900
2023-07-31	00:00:00	500	585	484	585	34,785,300
2023-06-30	00:00:00	520	585	480	575	32,855,200
2023-05-31	00:00:00	496	580	450	570	22,832,200
2023-04-30	00:00:00	496	575	450	500	4,726,200
2023-03-31	00:00:00	505	575	432	510	5,344,300
2023-02-28	00:00:00	432	550	400	496	5,132,900
2023-01-31	00:00:00	388	550	366	505	7,848,200
2022-10-31	00:00:00	515	640	322	366	31,052,200
2022-07-31	00:00:00	252	660	244	505	79,281,600
2022-04-30	00:00:00	420	470	240	252	125,996,000
2022-01-31	00:00:00	368	450	360	420	22,845,600
2021-10-31	00:00:00	424	505	356	368	59,882,800
2021-07-31	00:00:00	432	500	368	404	6,400,400
2021-04-30	00:00:00	390	486	340	412	2,296,700
2021-01-31	00:00:00	394	480	340	384	4,221,800

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