Informasi Saham TIRA PT Tira Austenite 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
TIRA	PT Tira Austenite Tbk (TIRA.JK)	2024-02-19	40,001	Market Cap	1	244,608,000,000	0	0	0	0	0	0
TIRA	PT Tira Austenite Tbk (TIRA.JK)	2024-02-19	40,002	Enterprise Value	2	244,608,000,000	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)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
TIRA	PT Tira Austenite Tbk	2024-04-15	At close: 11:25AM WIB	400	402	0	398	402.00 - 402.00	402	402	171.00 - 500.00	171	500	15,100	16,966	236,376,000,000	108	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-04-12	At close: 11:25AM WIB	400	402	0	398	402.00 - 402.00	402	402	171.00 - 500.00	171	500	15,100	17,109	236,376,000,000	108	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-04-11	At close: 11:25AM WIB	400	402	0	398	402.00 - 402.00	402	402	171.00 - 500.00	171	500	15,100	16,798	236,376,000,000	108	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-04-10	At close: 11:25AM WIB	400	402	0	398	402.00 - 402.00	402	402	171.00 - 500.00	171	500	15,100	16,712	236,376,000,000	108	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-04-05	At close: 11:25AM WIB	400	402	0	398	402.00 - 402.00	402	402	171.00 - 500.00	171	500	15,100	16,958	236,376,000,000	108	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-04-04	At close: 10:55AM WIB	402	400	0	400	400.00 - 400.00	400	400	171.00 - 500.00	171	500	13,800	16,781	235,200,000,000	107	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-04-03	At close: 04:00PM WIB	366	368	402	380	368.00 - 402.00	368	402	171.00 - 500.00	171	500	14,200	16,584	236,376,000,000	108	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-04-02	At close: 04:00PM WIB	406	406	366	366	366.00 - 406.00	366	406	171.00 - 500.00	171	500	14,200	16,394	215,208,000,000	98	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-04-01	At close: 09:55AM WIB	406	406	0	390	406.00 - 406.00	406	406	171.00 - 500.00	171	500	15,100	16,200	238,728,000,000	109	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-03-29	At close: 04:00PM WIB	374	374	410	406	374.00 - 410.00	374	410	171.00 - 500.00	171	500	16,900	16,200	238,728,000,000	109	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-03-28	At close: 04:00PM WIB	374	374	410	406	374.00 - 410.00	374	410	171.00 - 500.00	171	500	16,900	15,963	238,728,000,000	109	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-03-27	At close: 10:55AM WIB	370	370	0	0	370.00 - 374.00	370	374	171.00 - 500.00	171	500	20,500	15,187	219,912,000,000	100	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-03-26	At close: 04:00PM WIB	384	382	0	0	370.00 - 382.00	370	382	171.00 - 500.00	171	500	14,300	15,237	217,560,000,000	99	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-03-25	At close: 02:55PM WIB	386	384	0	0	384.00 - 384.00	384	384	171.00 - 500.00	171	500	14,400	15,505	225,792,000,000	103	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-03-22	At close: 11:30AM WIB	382	386	376	0	386.00 - 386.00	386	386	171.00 - 500.00	171	500	15,500	15,505	226,968,000,000	103	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-03-21	At close: 12:00PM WIB	384	0	0	0	0.0000 - 0.0000	0	0		0		0	15,258	0	0	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-03-14	As of 12:00PM WIB. Market open.	344	344	0	0	344.00 - 344.00	344	344	171.00 - 500.00	171	500	13,900	14,105	202,272,000,000	92	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-03-13	At close: 12:00PM WIB	344	344	344	0	344.00 - 344.00	344	344	171.00 - 500.00	171	500	15,000	13,853	202,272,000,000	92	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-03-11	At close: 04:00PM WIB	382	380	0	0	344.00 - 380.00	344	380	171.00 - 500.00	171	500	15,600	13,570	202,272,000,000	92	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-03-08	At close: 04:00PM WIB	382	380	0	0	344.00 - 380.00	344	380	171.00 - 500.00	171	500	15,600	13,405	202,272,000,000	92	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-03-05	At close: 04:00PM WIB	406	406	0	406	366.00 - 406.00	366	406	171.00 - 500.00	171	500	20,300	12,665	215,208,000,000	98	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-03-04	At close: 04:00PM WIB	370	378	378	0	378.00 - 406.00	378	406	171.00 - 500.00	171	500	22,000	12,372	238,728,000,000	109	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-03-01	At close: 11:30AM WIB	360	370	370	0	370.00 - 370.00	370	370	171.00 - 500.00	171	500	14,500	12,198	217,560,000,000	99	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-02-28	At close: 04:14PM WIB	392	398	392	0	398.00 - 398.00	398	398	171.00 - 500.00	171	500	14,100	11,777	234,024,000,000	107	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-02-27	At close: 04:12PM WIB	382	390	390	0	390.00 - 392.00	390	392	171.00 - 500.00	171	500	11,700	11,750	230,496,000,000	105	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-02-26	At close: 12:00PM WIB	370	382	382	0	382.00 - 382.00	382	382	171.00 - 500.00	171	500	13,300	11,623	224,616,000,000	102	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk	2024-02-23	At close: 04:00PM WIB	410	408	0	408	370.00 - 408.00	370	408	171.00 - 500.00	171	500	12,900	11,977	217,560,000,000	99	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk (TIRA.JK)	2024-02-22	At close: 04:01PM WIB	412	410	0	412	410.00 - 410.00	410	410	171.00 - 500.00	171	500	13,000	12,016	241,080,000,000	110	4	N/A	N/A (N/A)	Jun 23, 2015
TIRA	PT Tira Austenite Tbk (TIRA.JK)	2024-02-21	At close: 12:00PM WIB	414	412	0	400	412.00 - 412.00	412	412	171.00 - 500.00	171	500	12,000	12,152	242,256,000,000	110	4	N/A	N/A (N/A)	Jun 23, 2015

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	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)	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)
TIRA	PT Tira Austenite Tbk	2024-04-15	236,380,000,000	236,380,000,000	500	171	387	366	17	14	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-04-12	236,380,000,000	236,380,000,000	500	171	387	366	17	16	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-04-11	236,380,000,000	236,380,000,000	500	171	387	366	17	16	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-04-10	236,380,000,000	236,380,000,000	500	171	387	366	17	16	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-04-05	236,380,000,000	236,380,000,000	500	0	388	366	17	16	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-04-04	215,210,000,000	215,210,000,000	500	0	388	366	17	16	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-04-03	215,210,000,000	215,210,000,000	500	0	388	366	16	16	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-04-02	238,730,000,000	238,730,000,000	500	0	387	366	16	16	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-04-01	238,730,000,000	238,730,000,000	500	0	387	366	16	16	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-03-29	238,730,000,000	238,730,000,000	500	171	386	366	16	16	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-03-28	219,910,000,000	219,910,000,000	500	0	386	367	15	13	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-03-27	226,970,000,000	226,970,000,000	500	0	386	367	15	15	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-03-26	226,970,000,000	226,970,000,000	500	0	386	367	16	17	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-03-25	226,970,000,000	226,970,000,000	500	171	386	367	16	17	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-03-22	224,620,000,000	224,620,000,000	500	0	385	367	15	17	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-03-21	225,790,000,000	225,790,000,000	500	171	385	367	15	17	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-03-14	202,270,000,000	202,270,000,000	500	0	385	368	14	16	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-03-13	202,270,000,000	202,270,000,000	500	0	385	368	14	16	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-03-11	202,270,000,000	202,270,000,000	500	171	385	368	13	16	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-03-08	224,620,000,000	224,620,000,000	500	171	385	369	13	16	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-03-05	217,560,000,000	217,560,000,000	500	0	382	369	12	13	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-03-04	217,560,000,000	217,560,000,000	500	0	382	369	12	13	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-03-01	211,680,000,000	211,680,000,000	500	0	381	369	12	13	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-02-28	230,500,000,000	230,500,000,000	500	0	379	369	12	13	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-02-27	224,620,000,000	224,620,000,000	500	0	379	369	12	13	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk	2024-02-26	217,560,000,000	217,560,000,000	500	0	379	369	12	13	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk (TIRA.JK)	2024-02-23	241,080,000,000	241,080,000,000	500	0	377	370	12	15	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000
TIRA	PT Tira Austenite Tbk (TIRA.JK)	2024-02-22	242,260,000,000	242,260,000,000	500	0	376	369	12	15	588,000,000	83,720,000	86	N/A	Jun 23, 2015	10:1	Jan 27, 2016	Dec 31, 2022	Sep 30, 2023	1	4	3	2	275,910,000,000	469	-9	19,880,000,000	2,940,000,000	4	8,230,000,000	14	91,420,000,000	53	1	292	5,100,000,000	13,290,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	416	416	416	416
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	416	416	416	416
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	416	416	416	416	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	416	416	416	416	0
2024-05-08	14:55:00	416	416	416	416	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

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	416	416	416	416	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	416	416	416	416	0
2024-05-08	14:45:00	416	416	416	416	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	418	418	418	418	0
2024-05-08	09:45:00	418	418	418	418	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	416	416	416	416	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	416	416	416	416	0
2024-05-08	14:30:00	416	416	416	416	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	418	418	418	418	0
2024-05-08	09:30:00	418	418	418	418	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	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:55:01	418	418	418	418	0
2024-05-07	10:30:00	418	418	418	418	200
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	16:00:00	416	416	416	416	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	416	416	416	416	0
2024-05-08	14:00:00	416	416	416	416	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	418	418	418	418	0
2024-05-08	09:00:00	418	418	418	418	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	11:00:00	0	0	0	0	0
2024-05-07	10:55:01	418	418	418	418	0
2024-05-07	10:00:00	418	418	418	418	200
2024-05-07	09:55:01	420	420	420	420	0
2024-05-07	09:00:00	420	420	420	420	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	424	424	424	424	0
2024-05-06	14:00:00	424	424	424	424	100
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:00:00	0	0	0	0	0
2024-05-06	09:55:01	384	384	384	384	0
2024-05-06	09:00:00	384	384	384	384	6,900
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	416	416	416	416	0
2024-05-08	15:00:00	416	416	416	416	900
2024-05-08	14:55:01	416	416	416	416	0
2024-05-08	13:30:00	416	416	416	416	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	418	418	418	418	0
2024-05-08	09:00:00	418	418	418	418	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	10:55:01	418	418	418	418	0
2024-05-07	10:30:00	418	418	418	418	200
2024-05-07	09:55:01	420	420	420	420	0
2024-05-07	09:00:00	420	420	420	420	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	424	424	424	424	0
2024-05-06	13:30:00	424	424	424	424	100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	09:55:01	384	384	384	384	0
2024-05-06	09:00:00	384	384	384	384	6,900
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:25:01	386	386	386	386	0
2024-05-03	10:30:00	386	386	386	386	100
2024-05-03	09:55:01	358	358	358	358	0
2024-05-03	09:00:00	358	358	358	358	0
2024-05-02	16:00:02	352	352	352	352	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	418	418	416	416	14,600
2024-05-07	09:00:00	420	420	418	418	13,900
2024-05-06	09:00:00	384	424	384	424	23,500
2024-05-03	09:00:00	358	386	358	386	16,500
2024-05-02	09:00:00	384	390	352	352	26,300
2024-04-30	09:00:00	384	384	384	384	17,000
2024-04-29	09:00:00	384	384	384	384	14,000
2024-04-26	09:00:00	378	386	378	386	14,900
2024-04-25	09:00:00	410	414	376	376	13,200
2024-04-24	09:00:00	410	416	410	416	14,800
2024-04-23	09:00:00	396	410	396	410	15,500
2024-04-22	09:00:00	364	396	364	396	17,000
2024-04-19	09:00:00	400	400	360	360	24,200
2024-04-18	09:00:00	390	390	390	390	13,500
2024-04-17	09:00:00	390	390	390	390	13,600
2024-04-16	09:00:00	400	400	400	400	14,700
2024-04-05	09:00:00	402	402	402	402	15,100
2024-04-04	09:00:00	400	400	400	400	13,800
2024-04-03	09:00:00	368	402	368	402	14,200
2024-04-02	09:00:00	406	406	366	366	14,200
2024-04-01	09:00:00	406	406	406	406	15,100
2024-03-28	09:00:00	374	410	374	406	16,900
2024-03-27	09:00:00	370	374	370	374	20,500
2024-03-26	09:00:00	382	382	370	370	14,300
2024-03-25	09:00:00	384	384	384	384	14,400
2024-03-22	09:00:00	386	386	386	386	15,500
2024-03-21	09:00:00	382	382	382	382	16,700
2024-03-20	09:00:00	384	384	384	384	14,800
2024-03-19	09:00:00	384	384	384	384	15,500
2024-03-18	09:00:00	350	384	350	384	14,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	420	420	418	418	13,900
2024-05-06	09:00:00	384	424	384	424	23,500
2024-05-03	09:00:00	358	386	358	386	16,500
2024-05-02	09:00:00	384	390	352	352	26,300
2024-04-30	09:00:00	384	384	384	384	17,000
2024-04-29	09:00:00	384	384	384	384	14,000
2024-04-26	09:00:00	378	386	378	386	14,900
2024-04-25	09:00:00	410	414	376	376	13,200
2024-04-24	09:00:00	410	416	410	416	14,800
2024-04-23	09:00:00	396	410	396	410	15,500
2024-04-22	09:00:00	364	396	364	396	17,000
2024-04-19	09:00:00	400	400	360	360	24,200
2024-04-18	09:00:00	390	390	390	390	13,500
2024-04-17	09:00:00	390	390	390	390	13,600
2024-04-16	09:00:00	400	400	400	400	14,700
2024-04-05	09:00:00	402	402	402	402	15,100
2024-04-04	09:00:00	400	400	400	400	13,800
2024-04-03	09:00:00	368	402	368	402	14,200
2024-04-02	09:00:00	406	406	366	366	14,200
2024-04-01	09:00:00	406	406	406	406	15,100
2024-03-28	09:00:00	374	410	374	406	16,900
2024-03-27	09:00:00	370	374	370	374	20,500
2024-03-26	09:00:00	382	382	370	370	14,300
2024-03-25	09:00:00	384	384	384	384	14,400
2024-03-22	09:00:00	386	386	386	386	15,500
2024-03-21	09:00:00	382	382	382	382	16,700
2024-03-20	09:00:00	384	384	384	384	14,800
2024-03-19	09:00:00	384	384	384	384	15,500
2024-03-18	09:00:00	350	384	350	384	14,800
2024-03-15	09:00:00	346	350	346	350	17,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	384	424	384	416	52,000
2024-04-28	00:00:00	384	390	352	386	73,800
2024-04-21	00:00:00	364	416	364	386	75,400
2024-04-14	00:00:00	400	400	360	360	66,000
2024-04-07	00:00:00	402	402	402	402	0
2024-03-31	00:00:00	406	406	366	402	72,400
2024-03-24	00:00:00	384	410	370	406	66,100
2024-03-17	00:00:00	350	386	350	386	77,300
2024-03-10	00:00:00	344	350	344	350	52,500
2024-03-03	00:00:00	378	406	344	344	93,900
2024-02-25	00:00:00	382	398	360	370	67,200
2024-02-18	00:00:00	420	420	370	370	65,900
2024-02-11	00:00:00	372	420	372	420	51,200
2024-02-04	00:00:00	388	400	360	360	54,100
2024-01-28	00:00:00	402	402	364	400	81,300
2024-01-21	00:00:00	402	440	394	404	128,700
2024-01-14	00:00:00	360	400	360	400	113,300
2024-01-07	00:00:00	352	392	352	358	74,800
2023-12-31	00:00:00	368	368	358	358	13,300
2023-12-24	00:00:00	354	368	354	368	10,300
2023-12-17	00:00:00	342	354	340	354	16,900
2023-12-10	00:00:00	350	352	340	352	22,200
2023-12-03	00:00:00	370	370	360	360	22,800
2023-11-26	00:00:00	394	394	380	380	31,000
2023-11-19	00:00:00	404	404	398	398	82,700
2023-11-12	00:00:00	408	408	404	404	43,700
2023-11-05	00:00:00	406	410	406	408	20,700
2023-10-29	00:00:00	338	406	338	406	9,600
2023-10-22	00:00:00	452	452	370	370	21,300
2023-10-15	00:00:00	430	446	430	446	200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	384	424	352	416	94,800
2024-03-31	00:00:00	406	416	360	384	244,800
2024-02-29	00:00:00	370	410	344	406	304,300
2024-01-31	00:00:00	380	420	360	360	255,900
2023-12-31	00:00:00	368	440	352	370	379,400
2023-11-30	00:00:00	380	380	340	368	82,500
2023-10-31	00:00:00	406	410	380	380	168,100
2023-09-30	00:00:00	458	500	338	406	70,000
2023-08-31	00:00:00	200	478	200	458	368,400
2023-07-31	00:00:00	308	308	171	182	23,200
2023-06-30	00:00:00	402	414	342	342	9,300
2023-05-31	00:00:00	412	418	382	402	9,100
2023-04-30	00:00:00	420	420	380	412	36,700
2023-03-31	00:00:00	400	412	400	412	200
2023-02-28	00:00:00	424	424	424	424	0
2023-01-31	00:00:00	408	418	406	408	900
2022-12-31	00:00:00	420	420	356	410	33,000
2022-11-30	00:00:00	400	424	376	398	50,700
2022-10-31	00:00:00	420	456	380	400	122,500
2022-09-30	00:00:00	386	434	372	420	117,800
2022-08-31	00:00:00	424	448	372	388	292,900
2022-07-31	00:00:00	426	426	400	416	16,600
2022-06-30	00:00:00	438	448	396	414	46,500
2022-05-31	00:00:00	414	446	396	434	99,500
2022-04-30	00:00:00	376	428	360	414	63,500
2022-03-31	00:00:00	424	500	374	376	412,500
2022-02-28	00:00:00	410	440	386	422	384,400
2022-01-31	00:00:00	328	450	326	410	547,600
2021-12-31	00:00:00	442	545	328	328	1,109,800
2021-11-30	00:00:00	396	500	390	442	1,070,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	384	424	352	416	94,800
2024-03-31	00:00:00	406	416	360	384	227,800
2024-02-29	00:00:00	370	410	344	406	304,300
2024-01-31	00:00:00	380	420	344	384	805,000
2023-12-31	00:00:00	368	440	344	406	939,600
2023-11-30	00:00:00	380	440	340	360	717,800
2023-10-31	00:00:00	406	440	340	370	630,000
2023-09-30	00:00:00	458	500	338	368	320,600
2023-08-31	00:00:00	200	500	200	380	606,500
2023-07-31	00:00:00	308	500	171	406	461,600
2023-06-30	00:00:00	402	478	171	458	400,900
2023-05-31	00:00:00	412	418	171	182	41,600
2023-04-30	00:00:00	412	418	342	342	18,400
2023-03-31	00:00:00	412	430	380	402	50,400
2023-02-28	00:00:00	424	432	376	412	68,100
2023-01-31	00:00:00	408	434	374	412	57,700
2022-10-31	00:00:00	420	456	356	410	206,200
2022-07-31	00:00:00	426	448	372	420	427,300
2022-04-30	00:00:00	376	448	360	414	209,500
2022-01-31	00:00:00	328	500	326	376	1,344,500
2021-10-31	00:00:00	338	545	316	328	4,813,800
2021-07-31	00:00:00	404	470	284	338	4,379,900
2021-04-30	00:00:00	268	870	234	404	10,911,800
2021-01-31	00:00:00	264	336	240	254	1,254,500

Dividends Amount

Date	Time	Amount
2015-06-23	09:00:00	2

Dividends Yields

Year	Distribution	Total Amount	Yields
2015	1	2	0.79 %

Splits

Date	Time	Numerator	Denominator	Ratio
2016-01-27	09:00:00	10	1	10:1

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