Informasi Saham IPPE PT Indo Pureco Pratama Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PPRE	PT PP Presisi Tbk
TLDN	PT Teladan Prima Agro Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul Tbk
CANI	PT Capitol Nusantara Indonesia Tbk
INAI	PT Indal Aluminium Industry Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

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
IPPE	PT Indo Pureco Pratama Tbk (IPPE.JK)	2024-02-19	40,001	Market Cap	1	46,000,000,000	0	0	0	0	0	0
IPPE	PT Indo Pureco Pratama Tbk (IPPE.JK)	2024-02-19	40,002	Enterprise Value	2	46,000,000,000	0	0	0	0	0	0

Financial statement last update : 2024-05-01

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)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
IPPE	PT Indo Pureco Pratama Tbk	2024-04-15	At close: 04:04PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	143,800	35,429	101,200,000,000	-1	26	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-04-12	At close: 04:04PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	143,800	35,429	101,200,000,000	-1	26	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-04-11	At close: 04:04PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	143,800	34,796	101,200,000,000	-1	26	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-04-10	At close: 04:04PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	143,800	34,258	101,200,000,000	-1	26	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-04-05	At close: 04:04PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	143,800	33,727	101,200,000,000	-1	26	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-04-04	At close: 04:00PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 50.00	24	50	158,200	31,053	110,400,000,000	-1	28	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-04-03	At close: 04:00PM WIB	28	26	26	26	26.00 - 26.00	26	26	26.00 - 50.00	26	50	261,400	26,551	119,600,000,000	-1	31	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-04-02	At close: 04:00PM WIB	31	28	28	28	28.00 - 28.00	28	28	28.00 - 50.00	28	50	359,200	20,491	128,800,000,000	-1	33	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-04-01	At close: 02:55PM WIB	34	31	0	31	31.00 - 31.00	31	31	31.00 - 50.00	31	50	292,400	15,527	142,600,000,000	-1	37	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-03-29	At close: 02:55PM WIB	37	34	0	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	174,900	15,527	156,400,000,000	-1	40	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-03-28	At close: 02:55PM WIB	37	34	0	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	174,900	12,667	156,400,000,000	-1	40	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-03-27	At close: 04:00PM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 50.00	37	50	87,400	11,193	170,200,000,000	-1	44	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-03-26	At close: 04:09PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 50.00	41	50	20,900	11,194	188,600,000,000	-1	48	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-03-25	At close: 04:00PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 50.00	45	50	50,900	11,391	207,000,000,000	-1	53	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-03-22	At close: 02:18PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	300	11,589	230,000,000,000	-1	59	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-03-21	At close: 03:06PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	12,583	0	-1	0	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-03-14	As of 09:10AM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	700	15,871	230,000,000,000	-1	59	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-03-13	At close: 03:47PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	4,100	15,908	230,000,000,000	-1	59	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-03-11	At close: 02:48PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	4,100	15,903	230,000,000,000	-1	59	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-03-08	At close: 02:48PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	4,100	15,977	230,000,000,000	-1	59	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-03-05	At close: 11:55AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 51.00	50	51	10,200	16,287	230,000,000,000	-1	59	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-03-04	At close: 03:19PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 51.00	50	51	1,000	16,387	230,000,000,000	-1	59	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-03-01	At close: 10:44AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 52.00	50	52	800	23,620	230,000,000,000	-1	59	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-02-28	At close: 01:52PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 52.00	50	52	100	24,022	230,000,000,000	-1	59	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-02-27	At close: 02:25PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 54.00	50	54	1,100	24,096	230,000,000,000	-1	59	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-02-26	At close: 03:01PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 55.00	50	55	10,300	23,944	230,000,000,000	-1	59	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk	2024-02-23	At close: 02:07PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 55.00	50	55	0	24,071	230,000,000,000	-1	59	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk (IPPE.JK)	2024-02-22	At close: 02:07PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 55.00	50	55	3,400	24,040	230,000,000,000	-1	59	1	N/A	N/A (N/A)	N/A
IPPE	PT Indo Pureco Pratama Tbk (IPPE.JK)	2024-02-21	At close: 01:34PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 55.00	50	55	1,700	24,774	230,000,000,000	-1	59	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 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)	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 Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
IPPE	PT Indo Pureco Pratama Tbk	2024-04-15	101,200,000,000	101,200,000,000	-1	50	22	47	49	35	164	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-04-12	101,200,000,000	101,200,000,000	-1	50	22	47	49	35	164	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-04-11	101,200,000,000	101,200,000,000	-1	50	22	47	49	34	164	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-04-10	101,200,000,000	101,200,000,000	-1	50	22	47	49	34	164	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-04-05	119,600,000,000	119,600,000,000	-1	50	0	48	50	31	118	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-04-04	128,800,000,000	128,800,000,000	-1	50	0	49	50	27	92	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-04-03	128,800,000,000	128,800,000,000	-1	50	0	49	50	20	56	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-04-02	142,600,000,000	142,600,000,000	-1	50	0	49	50	16	27	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-04-01	156,400,000,000	156,400,000,000	-1	50	0	49	50	16	27	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-03-29	156,400,000,000	156,400,000,000	-1	50	34	50	50	13	10	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-03-28	170,200,000,000	170,200,000,000	-1	50	0	50	50	11	1	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-03-27	230,000,000,000	230,000,000,000	-1	50	0	50	50	11	2	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-03-26	230,000,000,000	230,000,000,000	-1	50	0	50	50	11	2	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-03-25	230,000,000,000	230,000,000,000	-1	50	50	50	50	11	2	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-03-22	230,000,000,000	230,000,000,000	-1	50	0	50	50	13	3	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-03-21	230,000,000,000	230,000,000,000	-1	50	50	50	50	13	3	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-03-14	230,000,000,000	230,000,000,000	-1	50	0	50	50	16	3	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-03-13	230,000,000,000	230,000,000,000	-1	50	0	50	50	16	3	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-03-11	230,000,000,000	230,000,000,000	-1	50	50	50	50	16	3	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-03-08	230,000,000,000	230,000,000,000	-1	50	50	50	50	16	3	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-03-05	230,000,000,000	230,000,000,000	-1	51	0	50	50	16	2	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-03-04	230,000,000,000	230,000,000,000	-1	51	50	50	50	16	2	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-03-01	230,000,000,000	230,000,000,000	-1	52	0	50	50	24	3	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-02-28	230,000,000,000	230,000,000,000	-1	52	0	50	50	24	4	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-02-27	230,000,000,000	230,000,000,000	-1	55	0	50	50	24	3	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk	2024-02-26	230,000,000,000	230,000,000,000	-1	55	0	50	50	24	3	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk (IPPE.JK)	2024-02-23	230,000,000,000	230,000,000,000	-1	55	0	50	50	24	3	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk (IPPE.JK)	2024-02-22	230,000,000,000	230,000,000,000	-1	55	50	50	50	24	3	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000
IPPE	PT Indo Pureco Pratama Tbk (IPPE.JK)	2024-02-21	230,000,000,000	230,000,000,000	-1	55	50	50	50	25	4	4,600,000,000	2,270,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	20	20,160,000,000	4	-83	2,420,000,000	429,880,000	1	-92	1,270,000,000	5,080,000,000	2	15	62	3,210,000,000	-26,960,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0
2024-03-05	13:35:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:55:35	50	50	50	50	0
2024-03-05	11:45:00	50	50	50	50	100
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:00:40	50	50	50	50	0
2024-03-05	10:00:00	50	50	50	50	9,900
2024-03-05	09:45:00	50	50	50	50	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:15:00	0	0	0	0	0
2024-03-05	09:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:55:35	50	50	50	50	0
2024-03-05	11:30:00	50	50	50	50	100
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:00:40	50	50	50	50	0
2024-03-05	10:00:00	50	50	50	50	9,900
2024-03-05	09:30:00	50	50	50	50	0
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:19:19	50	50	50	50	0
2024-03-04	15:00:00	50	50	50	50	900
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:30:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:30:00	0	0	0	0	0
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:30:00	0	0	0	0	0
2024-03-04	10:00:00	0	0	0	0	0
2024-03-04	09:54:35	50	50	50	50	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:55:35	50	50	50	50	0
2024-03-05	11:00:00	50	50	50	50	100
2024-03-05	10:00:40	50	50	50	50	0
2024-03-05	10:00:00	50	50	50	50	9,900
2024-03-05	09:00:00	50	50	50	50	0
2024-03-04	15:19:19	50	50	50	50	0
2024-03-04	15:00:00	50	50	50	50	900
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:00:00	0	0	0	0	0
2024-03-04	09:54:35	50	50	50	50	0
2024-03-04	09:00:00	50	50	50	50	0
2024-03-01	15:00:00	0	0	0	0	0
2024-03-01	14:00:00	0	0	0	0	0
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0
2024-03-01	11:00:00	0	0	0	0	0
2024-03-01	10:44:55	50	50	50	50	0
2024-03-01	10:00:55	50	50	50	50	0
2024-03-01	10:00:00	50	50	50	50	700
2024-03-01	09:00:00	0	0	0	0	0
2024-02-29	15:00:00	0	0	0	0	0
2024-02-29	14:00:00	0	0	0	0	0
2024-02-29	13:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:25:01	9	9	9	9	0
2024-05-03	10:30:00	9	9	9	9	319,900
2024-05-03	09:55:01	9	9	9	9	0
2024-05-03	09:00:00	9	9	9	9	0
2024-05-02	16:11:44	10	10	10	10	0
2024-05-02	15:00:00	10	10	10	10	546,200
2024-05-02	14:55:01	10	10	10	10	0
2024-05-02	13:30:00	10	10	10	10	1,101,400
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:55:01	10	10	10	10	0
2024-05-02	10:55:01	10	10	10	10	0
2024-05-02	10:30:00	10	10	10	10	2,848,500
2024-05-02	09:55:01	10	10	10	10	0
2024-05-02	09:00:00	10	10	10	10	0
2024-04-30	16:14:02	11	11	11	11	0
2024-04-30	15:00:00	11	11	11	11	909,500
2024-04-30	14:55:01	11	11	11	11	0
2024-04-30	13:30:00	11	11	11	11	1,729,600
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:55:01	11	11	11	11	0
2024-04-30	10:55:01	11	11	11	11	0
2024-04-30	10:30:00	11	11	11	11	14,678,500
2024-04-30	09:55:01	10	10	10	10	0
2024-04-30	09:00:00	10	10	10	10	1,587,500
2024-04-29	16:09:17	10	10	10	10	0
2024-04-29	15:00:00	10	10	10	10	124,100
2024-04-29	14:55:01	10	10	10	10	0
2024-04-29	13:30:00	10	10	10	10	1,699,900
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	11:55:01	10	10	10	10	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	10	10	10	10	9,603,900
2024-04-30	09:00:00	10	11	10	11	31,054,000
2024-04-29	09:00:00	10	10	10	10	12,148,900
2024-04-26	09:00:00	11	11	11	11	3,859,200
2024-04-25	09:00:00	12	12	12	12	2,884,900
2024-04-24	09:00:00	13	13	13	13	1,492,100
2024-04-23	09:00:00	14	14	14	14	22,478,300
2024-04-22	09:00:00	15	15	15	15	262,800
2024-04-19	09:00:00	16	16	16	16	71,800
2024-04-18	09:00:00	17	17	17	17	175,600
2024-04-17	09:00:00	18	18	18	18	36,875,500
2024-04-16	09:00:00	20	20	20	20	205,500
2024-04-05	09:00:00	22	22	22	22	143,800
2024-04-04	09:00:00	24	24	24	24	158,200
2024-04-03	09:00:00	26	26	26	26	261,400
2024-04-02	09:00:00	28	28	28	28	359,200
2024-04-01	09:00:00	31	31	31	31	292,400
2024-03-28	09:00:00	34	34	34	34	174,900
2024-03-27	09:00:00	37	37	37	37	87,400
2024-03-26	09:00:00	50	50	50	50	0
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	300
2024-03-21	09:00:00	50	50	50	50	1,200
2024-03-20	09:00:00	50	50	50	50	300
2024-03-19	09:00:00	50	50	50	50	2,300
2024-03-18	09:00:00	50	50	50	50	3,400
2024-03-15	09:00:00	50	50	50	50	200
2024-03-14	09:00:00	50	50	50	50	1,800
2024-03-13	09:00:00	50	50	50	50	4,100
2024-03-08	09:00:00	50	50	50	50	4,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	10	10	10	10	9,603,900
2024-04-29	09:00:00	10	10	10	10	12,148,900
2024-04-26	09:00:00	11	11	11	11	3,859,200
2024-04-25	09:00:00	12	12	12	12	2,884,900
2024-04-24	09:00:00	13	13	13	13	1,492,100
2024-04-23	09:00:00	14	14	14	14	22,478,300
2024-04-22	09:00:00	15	15	15	15	262,800
2024-04-19	09:00:00	16	16	16	16	71,800
2024-04-18	09:00:00	17	17	17	17	175,600
2024-04-17	09:00:00	18	18	18	18	36,875,500
2024-04-16	09:00:00	20	20	20	20	205,500
2024-04-05	09:00:00	22	22	22	22	143,800
2024-04-04	09:00:00	24	24	24	24	158,200
2024-04-03	09:00:00	26	26	26	26	261,400
2024-04-02	09:00:00	28	28	28	28	359,200
2024-04-01	09:00:00	31	31	31	31	292,400
2024-03-28	09:00:00	34	34	34	34	174,900
2024-03-27	09:00:00	37	37	37	37	87,400
2024-03-26	09:00:00	50	50	50	50	0
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	300
2024-03-21	09:00:00	50	50	50	50	1,200
2024-03-20	09:00:00	50	50	50	50	300
2024-03-19	09:00:00	50	50	50	50	2,300
2024-03-18	09:00:00	50	50	50	50	3,400
2024-03-15	09:00:00	50	50	50	50	200
2024-03-14	09:00:00	50	50	50	50	1,800
2024-03-13	09:00:00	50	50	50	50	4,100
2024-03-08	09:00:00	50	50	50	50	4,100
2024-03-07	09:00:00	50	50	50	50	700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	10	10	10	10	12,148,900
2024-04-21	00:00:00	15	15	11	11	30,977,300
2024-04-14	00:00:00	20	20	16	16	37,328,400
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	31	31	22	22	1,215,000
2024-03-24	00:00:00	50	50	34	34	262,300
2024-03-17	00:00:00	50	50	50	50	7,500
2024-03-10	00:00:00	50	50	50	50	6,100
2024-03-03	00:00:00	50	50	50	50	17,200
2024-02-25	00:00:00	50	50	50	50	12,300
2024-02-18	00:00:00	50	50	50	50	6,700
2024-02-11	00:00:00	50	50	50	50	19,100
2024-02-04	00:00:00	50	50	50	50	9,600
2024-01-28	00:00:00	50	50	50	50	13,300
2024-01-21	00:00:00	50	50	50	50	339,500
2024-01-14	00:00:00	50	50	50	50	4,600
2024-01-07	00:00:00	50	50	50	50	186,800
2023-12-31	00:00:00	50	50	50	50	15,600
2023-12-24	00:00:00	50	50	50	50	11,000
2023-12-17	00:00:00	50	50	50	50	84,500
2023-12-10	00:00:00	50	50	50	50	210,600
2023-12-03	00:00:00	50	50	50	50	457,200
2023-11-26	00:00:00	50	50	50	50	54,200
2023-11-19	00:00:00	50	50	50	50	117,800
2023-11-12	00:00:00	50	50	50	50	51,000
2023-11-05	00:00:00	50	50	50	50	63,900
2023-10-29	00:00:00	50	50	50	50	26,600
2023-10-22	00:00:00	50	50	50	50	141,800
2023-10-15	00:00:00	50	50	50	50	25,600
2023-10-08	00:00:00	50	50	50	50	152,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	10	10	10	10	9,603,900
2024-03-31	00:00:00	31	31	10	11	112,723,600
2024-02-29	00:00:00	50	50	34	34	293,900
2024-01-31	00:00:00	50	50	50	50	59,300
2023-12-31	00:00:00	50	50	50	50	547,400
2023-11-30	00:00:00	50	50	50	50	797,500
2023-10-31	00:00:00	50	50	50	50	265,100
2023-09-30	00:00:00	50	50	50	50	407,600
2023-08-31	00:00:00	50	50	50	50	1,244,600
2023-07-31	00:00:00	50	50	50	50	1,189,200
2023-06-30	00:00:00	50	50	50	50	1,340,800
2023-05-31	00:00:00	50	50	50	50	1,158,000
2023-04-30	00:00:00	50	50	50	50	5,519,200
2023-03-31	00:00:00	50	50	50	50	228,500
2023-02-28	00:00:00	50	50	50	50	284,300
2023-01-31	00:00:00	53	54	51	52	36,084,400
2022-12-31	00:00:00	117	148	57	57	462,537,300
2022-11-30	00:00:00	173	188	125	125	849,396,400
2022-10-31	00:00:00	226	260	173	173	765,528,700
2022-09-30	00:00:00	155	246	153	220	1,486,983,500
2022-08-31	00:00:00	214	232	155	155	459,677,800
2022-07-31	00:00:00	270	294	226	230	416,740,000
2022-06-30	00:00:00	282	320	246	288	377,155,600
2022-05-31	00:00:00	272	384	232	282	1,287,577,100
2022-04-30	00:00:00	304	332	254	272	467,678,000
2022-03-31	00:00:00	366	372	288	304	874,794,400
2022-02-28	00:00:00	432	660	366	370	2,827,963,000
2022-01-31	00:00:00	199	615	196	432	2,644,627,100
2021-12-31	00:00:00	190	220	141	199	920,196,200
2021-11-30	00:00:00	100	304	94	188	940,311,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	10	10	10	10	9,603,900
2024-03-31	00:00:00	31	31	10	10	81,669,600
2024-02-29	00:00:00	50	50	34	34	293,900
2024-01-31	00:00:00	50	50	10	11	113,076,800
2023-12-31	00:00:00	50	50	34	34	900,600
2023-11-30	00:00:00	50	50	50	50	1,404,200
2023-10-31	00:00:00	50	50	50	50	1,610,000
2023-09-30	00:00:00	50	50	50	50	1,470,200
2023-08-31	00:00:00	50	50	50	50	1,917,300
2023-07-31	00:00:00	50	50	50	50	2,841,400
2023-06-30	00:00:00	50	50	50	50	3,774,600
2023-05-31	00:00:00	50	50	50	50	3,688,000
2023-04-30	00:00:00	50	50	50	50	8,018,000
2023-03-31	00:00:00	50	50	50	50	6,730,400
2023-02-28	00:00:00	50	50	50	50	9,182,900
2023-01-31	00:00:00	53	54	50	50	344,212,200
2022-11-30	00:00:00	173	188	50	52	6,124,762,500
2022-08-31	00:00:00	214	260	153	173	2,712,190,000
2022-05-31	00:00:00	272	384	226	230	2,081,472,700
2022-02-28	00:00:00	432	660	254	272	4,170,435,400
2021-11-30	00:00:00	100	615	94	432	4,505,135,200

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