Informasi Saham IRSX PT Aviana Sinar Abadi Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
UDNG	PT Agro Bahari Nusantara Tbk
INCO	PT Vale Indonesia Tbk
MSJA	Multi Spunindo Jaya Tbk.
RANC	PT Supra Boga Lestari Tbk
JMAS	PT Asuransi Jiwa Syariah Jasa Mitra Abadi 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
IRSX	PT Aviana Sinar Abadi Tbk (IRSX.JK)	2023-03-09	14,012	Pb Ratio	1	4
IRSX	PT Aviana Sinar Abadi Tbk (IRSX.JK)	2023-03-10	102	Enterprises Value E B I T D A Ratio	4	73
IRSX	PT Aviana Sinar Abadi Tbk (IRSX.JK)	2023-03-09	40,001	Market Cap	7	250,017,355,750
IRSX	PT Aviana Sinar Abadi Tbk (IRSX.JK)	2023-03-10	101	Enterprises Value Revenue Ratio	10	21
IRSX	PT Aviana Sinar Abadi Tbk (IRSX.JK)	2023-03-09	14,010	Ps Ratio	13	22
IRSX	PT Aviana Sinar Abadi Tbk (IRSX.JK)	2023-03-09	40,002	Enterprise Value	16	243,615,675,733
IRSX	PT Aviana Sinar Abadi Tbk (IRSX.JK)	2023-03-09	14,008	Pe Ratio	19	84

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2021-12-31	2020-12-31
20189	E B I T	3,152,152,092	652,794,614	241,010,349
20091	Net Income	2,984,712,098	539,126,307	185,753,424
29004	Basic E P S	1	0	0
20190	E B I T D A	3,323,856,373	813,097,824	395,886,832
20046	Gross Profit	3,893,015,406	3,305,239,006	2,639,335,859
29009	Diluted E P S	1	0	0
20136	Pretax Income	3,142,590,057	638,266,524	219,180,778
20145	Tax Provision	148,147,428	99,140,217	33,427,354
20100	Total Revenue	11,517,948,505	7,598,434,701	7,379,407,762
20164	Total Expenses	10,484,163,835	6,927,916,800	7,103,774,409
20013	Cost Of Revenue	7,624,933,099	4,293,195,695	4,740,071,903
20177	Interest Income	36,175,886	36,110,362	11,754,223
20057	Interest Expense	9,562,035	14,528,090	21,829,571
20109	Operating Income	1,033,784,670	670,517,901	275,633,353
20316	Normalized Income	938,802,828	539,126,307	185,753,424
20108	Operating Expense	2,859,230,736	2,634,721,105	2,363,702,506
20112	Operating Revenue	11,517,948,505	7,598,434,701	7,379,407,762
20087	Minority Interests	-9,730,531	0	0
20418	Tax Rate For Calcs	0	0	0
20095	Net Interest Income	26,613,851	21,582,272	-10,075,348
20416	Total Unusual Items	2,147,128,840	0	0
29010	Basic Average Shares	5,000,000,000	5,000,000,000	5,000,000,000
20287	Rent And Landing Fees	136,955,880	160,375,710	233,864,002
29011	Diluted Average Shares	5,000,000,000	5,000,000,000	5,000,000,000
20420	Normalized E B I T D A	1,176,727,533	813,097,824	395,886,832
20162	Special Income Charges	2,147,128,840	0	0
20315	Reconciled Depreciation	171,704,281	160,303,210	154,876,483
20312	Other Operating Expenses	0	53,817,494	9,642,950
20440	Rent Expense Supplemental	136,955,880	160,375,710	233,864,002
20314	Reconciled Cost Of Revenue	7,624,933,099	4,293,195,695	4,740,071,903
20419	Tax Effect Of Unusual Items	101,219,570	0	0
20018	Depreciation Income Statement	171,704,281	160,303,210	154,876,483
20075	Interest Income Non Operating	36,175,886	36,110,362	11,754,223
20158	Selling And Marketing Expense	64,180,422	7,250,874	13,713,742
20064	Interest Expense Non Operating	9,562,035	14,528,090	21,829,571
20093	Net Income Common Stockholders	2,984,712,098	539,126,307	185,753,424
20094	Net Income Continuous Operations	2,994,442,629	539,126,307	185,753,424
20045	General And Administrative Expense	764,436,899	871,569,401	402,214,344
20159	Selling General And Administration	828,617,321	878,820,275	415,928,086
20435	Total Operating Income As Reported	1,033,784,670	670,517,901	275,633,353
20412	Other Non Operating Income Expenses	-64,937,304	-53,833,649	-46,377,227
20347	Otherunder Preferred Stock Dividend	0	0	0
20424	Diluted N I Availto Com Stockholders	2,984,712,098	539,126,307	185,753,424
20289	Restructuring And Mergern Acquisition	-2,125,732,444	0	0
20417	Total Unusual Items Excluding Goodwill	2,147,128,840	0	0
20077	Net Non Operating Interest Income Expense	26,613,851	21,582,272	-10,075,348
20346	Net Income Including Noncontrolling Interests	2,994,442,629	539,126,307	185,753,424
20019	Depreciation And Amortization In Income Statement	171,704,281	160,303,210	154,876,483
20309	Net Income From Continuing And Discontinued Operation	2,984,712,098	539,126,307	185,753,424
20331	Net Income From Continuing Operation Net Minority Interest	2,984,712,098	539,126,307	185,753,424

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2021-12-31	2020-12-31
20189	E B I T	3,152,152,092	652,794,614	241,010,349
20091	Net Income	2,984,712,098	539,126,307	185,753,424
29004	Basic E P S	1	0	0
20190	E B I T D A	3,323,856,373	813,097,824	395,886,832
20046	Gross Profit	3,893,015,406	3,305,239,006	2,639,335,859
29009	Diluted E P S	1	0	0
20136	Pretax Income	3,142,590,057	638,266,524	219,180,778
20145	Tax Provision	148,147,428	99,140,217	33,427,354
20100	Total Revenue	11,517,948,505	7,598,434,701	7,379,407,762
20164	Total Expenses	10,484,163,835	6,927,916,800	7,103,774,409
20013	Cost Of Revenue	7,624,933,099	4,293,195,695	4,740,071,903
20177	Interest Income	36,175,886	36,110,362	11,754,223
20057	Interest Expense	9,562,035	14,528,090	21,829,571
20109	Operating Income	1,033,784,670	670,517,901	275,633,353
20316	Normalized Income	938,802,828	539,126,307	185,753,424
20108	Operating Expense	2,859,230,736	2,634,721,105	2,363,702,506
20112	Operating Revenue	11,517,948,505	7,598,434,701	7,379,407,762
20087	Minority Interests	-9,730,531	0	0
20418	Tax Rate For Calcs	0	0	0
20095	Net Interest Income	26,613,851	21,582,272	-10,075,348
20416	Total Unusual Items	2,147,128,840	0	0
29010	Basic Average Shares	5,000,000,000	5,000,000,000	5,000,000,000
20287	Rent And Landing Fees	136,955,880	160,375,710	233,864,002
29011	Diluted Average Shares	5,000,000,000	5,000,000,000	5,000,000,000
20420	Normalized E B I T D A	1,176,727,533	813,097,824	395,886,832
20162	Special Income Charges	2,147,128,840	0	0
20315	Reconciled Depreciation	171,704,281	160,303,210	154,876,483
20312	Other Operating Expenses	0	53,817,494	9,642,950
20440	Rent Expense Supplemental	136,955,880	160,375,710	233,864,002
20314	Reconciled Cost Of Revenue	7,624,933,099	4,293,195,695	4,740,071,903
20419	Tax Effect Of Unusual Items	101,219,570	0	0
20018	Depreciation Income Statement	171,704,281	160,303,210	154,876,483
20075	Interest Income Non Operating	36,175,886	36,110,362	11,754,223
20158	Selling And Marketing Expense	64,180,422	7,250,874	13,713,742
20064	Interest Expense Non Operating	9,562,035	14,528,090	21,829,571
20093	Net Income Common Stockholders	2,984,712,098	539,126,307	185,753,424
20094	Net Income Continuous Operations	2,994,442,629	539,126,307	185,753,424
20045	General And Administrative Expense	764,436,899	871,569,401	402,214,344
20159	Selling General And Administration	828,617,321	878,820,275	415,928,086
20435	Total Operating Income As Reported	1,033,784,670	670,517,901	275,633,353
20412	Other Non Operating Income Expenses	-64,937,304	-53,833,649	-46,377,227
20347	Otherunder Preferred Stock Dividend	0	0	0
20424	Diluted N I Availto Com Stockholders	2,984,712,098	539,126,307	185,753,424
20289	Restructuring And Mergern Acquisition	-2,125,732,444	0	0
20417	Total Unusual Items Excluding Goodwill	2,147,128,840	0	0
20077	Net Non Operating Interest Income Expense	26,613,851	21,582,272	-10,075,348
20346	Net Income Including Noncontrolling Interests	2,994,442,629	539,126,307	185,753,424
20019	Depreciation And Amortization In Income Statement	171,704,281	160,303,210	154,876,483
20309	Net Income From Continuing And Discontinued Operation	2,984,712,098	539,126,307	185,753,424
20331	Net Income From Continuing Operation Net Minority Interest	2,984,712,098	539,126,307	185,753,424

Balance Sheet (Annual)

Dataid	Breakdown	2021-12-31	2020-12-31
23165	Payables	562,066,652	289,461,190
23139	Net P P E	335,241,509	417,571,719
23351	Properties	0	0
23386	Total Debt	118,833,880	179,109,290
23100	Gross P P E	819,242,796	741,269,796
23038	Common Stock	1,000,000,000	1,000,000,000
23532	Share Issued	5,000,000,000	5,000,000,000
23220	Total Assets	6,270,226,008	5,507,266,248
23027	Capital Stock	1,000,000,000	1,000,000,000
23028	Cash Financial	3,573,208,112	4,047,775,056
23179	Prepaid Assets	1,188,749,386	400,308,619
23385	Working Capital	4,090,131,951	4,212,162,569
23000	Accounts Payable	0	0
23245	Invested Capital	5,157,423,575	4,557,568,955
23340	Other Properties	388,981,455	311,008,455
23132	Minority Interest	122,500,000	122,500,000
23342	Other Receivables	9,074,985	138,749,994
23204	Retained Earnings	3,975,392,527	3,436,266,220
23217	Total Tax Payable	562,066,652	289,461,190
23001	Accounts Receivable	0	0
23280	Common Stock Equity	5,157,423,575	4,557,568,955
23403	Net Tangible Assets	4,068,505,540	4,137,393,955
23215	Stockholders Equity	5,157,423,575	4,557,568,955
23383	Tangible Book Value	4,068,505,540	4,137,393,955
23374	Total Capitalization	5,157,423,575	4,557,568,955
23393	Ordinary Shares Number	5,000,000,000	5,000,000,000
23155	Other Intangible Assets	1,088,918,035	420,175,000
23008	Accumulated Depreciation	-484,001,287	-323,698,077
23380	Capital Lease Obligations	118,833,880	179,109,290
23030	Cash And Cash Equivalents	3,573,208,112	4,047,775,056
23275	Buildings And Improvements	236,610,341	236,610,341
23319	Machinery Furniture Equipment	193,651,000	193,651,000
23048	Current Capital Lease Obligation	118,833,880	85,209,910
23127	Long Term Capital Lease Obligation	0	93,899,380
23098	Goodwill And Other Intangible Assets	1,088,918,035	420,175,000
23261	Total Equity Gross Minority Interest	5,279,923,575	4,680,068,955
23259	Total Liabilities Net Minority Interest	990,302,433	827,197,293
23046	Current Debt And Capital Lease Obligation	118,833,880	85,209,910
23124	Long Term Debt And Capital Lease Obligation	0	93,899,380
23344	Non Current Pension And Other Postretirement Benefit Plans	309,401,901	358,626,813

Balance Sheet (Quarterly)

Dataid	Breakdown	2021-12-31	2020-12-31
23165	Payables	562,066,652	289,461,190
23139	Net P P E	335,241,509	417,571,719
23351	Properties	0	0
23386	Total Debt	118,833,880	179,109,290
23100	Gross P P E	819,242,796	741,269,796
23038	Common Stock	1,000,000,000	1,000,000,000
23532	Share Issued	5,000,000,000	5,000,000,000
23220	Total Assets	6,270,226,008	5,507,266,248
23027	Capital Stock	1,000,000,000	1,000,000,000
23028	Cash Financial	3,573,208,112	4,047,775,056
23179	Prepaid Assets	1,188,749,386	400,308,619
23385	Working Capital	4,090,131,951	4,212,162,569
23000	Accounts Payable	0	0
23245	Invested Capital	5,157,423,575	4,557,568,955
23340	Other Properties	388,981,455	311,008,455
23132	Minority Interest	122,500,000	122,500,000
23342	Other Receivables	9,074,985	138,749,994
23204	Retained Earnings	3,975,392,527	3,436,266,220
23217	Total Tax Payable	562,066,652	289,461,190
23001	Accounts Receivable	0	0
23280	Common Stock Equity	5,157,423,575	4,557,568,955
23403	Net Tangible Assets	4,068,505,540	4,137,393,955
23215	Stockholders Equity	5,157,423,575	4,557,568,955
23383	Tangible Book Value	4,068,505,540	4,137,393,955
23374	Total Capitalization	5,157,423,575	4,557,568,955
23393	Ordinary Shares Number	5,000,000,000	5,000,000,000
23155	Other Intangible Assets	1,088,918,035	420,175,000
23008	Accumulated Depreciation	-484,001,287	-323,698,077
23380	Capital Lease Obligations	118,833,880	179,109,290
23030	Cash And Cash Equivalents	3,573,208,112	4,047,775,056
23275	Buildings And Improvements	236,610,341	236,610,341
23319	Machinery Furniture Equipment	193,651,000	193,651,000
23048	Current Capital Lease Obligation	118,833,880	85,209,910
23127	Long Term Capital Lease Obligation	0	93,899,380
23098	Goodwill And Other Intangible Assets	1,088,918,035	420,175,000
23261	Total Equity Gross Minority Interest	5,279,923,575	4,680,068,955
23259	Total Liabilities Net Minority Interest	990,302,433	827,197,293
23046	Current Debt And Capital Lease Obligation	118,833,880	85,209,910
23124	Long Term Debt And Capital Lease Obligation	0	93,899,380
23344	Non Current Pension And Other Postretirement Benefit Plans	309,401,901	358,626,813

Cash Flow (Annual)

Dataid	Breakdown	TTM	2021-12-31	2020-12-31
26127	Sale Of P P E	63,063,063	0	0
26185	Free Cash Flow	-26,050,542,232	-414,291,534	487,904,414
26027	Changes In Cash	-26,200,055,135	-474,566,944	1,087,173,844
26016	End Cash Position	-22,500,946,436	3,573,208,112	4,047,775,056
26112	Purchase Of P P E	-102,682,000	-77,973,000	-140,028,455
26005	Capital Expenditure	-976,025,035	-951,316,035	-140,028,455
26012	Financing Cash Flow	58,909,824,034	-60,275,410	599,269,430
26013	Investing Cash Flow	-60,035,361,972	-951,316,035	-140,028,455
26115	Purchase Of Business	-59,122,400,000	0	0
26098	Common Stock Issuance	59,000,000,000	0	0
26015	Beginning Cash Position	3,699,108,699	4,047,775,056	2,960,601,212
26223	Classesof Cash Payments	-36,175,652,420	-7,259,282,958	-6,732,858,501
26108	Purchase Of Intangibles	-873,343,035	-873,343,035	0
26181	Issuance Of Capital Stock	59,000,000,000	0	0
26071	Net Common Stock Issuance	59,000,000,000	0	0
26164	Net Other Financing Charges	0	0	667,204,059
26119	Net P P E Purchase And Sale	-39,618,937	-77,973,000	-140,028,455
26226	Paymentson Behalfof Employees	-2,533,202,404	-2,707,346,048	-3,751,271,029
26116	Net Business Purchase And Sale	-59,122,400,000	0	0
26117	Net Intangibles Purchase And Sale	-873,343,035	-873,343,035	0
26228	Other Cash Paymentsfrom Operating Activities	-1,009,416,194	-1,093,013,479	-743,161,760
26222	Other Cash Receiptsfrom Operating Activities	390,504,768	176,290,486	0
26220	Cash Flowsfromusedin Operating Activities Direct	-25,074,517,197	537,024,501	627,932,869
26221	Classesof Cash Receiptsfrom Operating Activities	11,087,249,382	7,774,725,187	7,379,407,762

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2021-12-31	2020-12-31
26127	Sale Of P P E	63,063,063	0	0
26185	Free Cash Flow	-26,050,542,232	-414,291,534	487,904,414
26027	Changes In Cash	-26,200,055,135	-474,566,944	1,087,173,844
26016	End Cash Position	-22,500,946,436	3,573,208,112	4,047,775,056
26112	Purchase Of P P E	-102,682,000	-77,973,000	-140,028,455
26005	Capital Expenditure	-976,025,035	-951,316,035	-140,028,455
26012	Financing Cash Flow	58,909,824,034	-60,275,410	599,269,430
26013	Investing Cash Flow	-60,035,361,972	-951,316,035	-140,028,455
26115	Purchase Of Business	-59,122,400,000	0	0
26098	Common Stock Issuance	59,000,000,000	0	0
26015	Beginning Cash Position	3,699,108,699	4,047,775,056	2,960,601,212
26223	Classesof Cash Payments	-36,175,652,420	-7,259,282,958	-6,732,858,501
26108	Purchase Of Intangibles	-873,343,035	-873,343,035	0
26181	Issuance Of Capital Stock	59,000,000,000	0	0
26071	Net Common Stock Issuance	59,000,000,000	0	0
26164	Net Other Financing Charges	0	0	667,204,059
26119	Net P P E Purchase And Sale	-39,618,937	-77,973,000	-140,028,455
26226	Paymentson Behalfof Employees	-2,533,202,404	-2,707,346,048	-3,751,271,029
26116	Net Business Purchase And Sale	-59,122,400,000	0	0
26117	Net Intangibles Purchase And Sale	-873,343,035	-873,343,035	0
26228	Other Cash Paymentsfrom Operating Activities	-1,009,416,194	-1,093,013,479	-743,161,760
26222	Other Cash Receiptsfrom Operating Activities	390,504,768	176,290,486	0
26220	Cash Flowsfromusedin Operating Activities Direct	-25,074,517,197	537,024,501	627,932,869
26221	Classesof Cash Receiptsfrom Operating Activities	11,087,249,382	7,774,725,187	7,379,407,762

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
IRSX	PT Aviana Sinar Abadi Tbk	2024-04-15	At close: 10:55AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 274.00	50	274	102,100	3,360,445	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-04-12	At close: 10:55AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 274.00	50	274	102,100	3,298,214	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-04-11	At close: 10:55AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 274.00	50	274	102,100	3,248,050	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-04-10	At close: 10:55AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 274.00	50	274	102,100	3,244,533	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-04-05	At close: 10:55AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 274.00	50	274	102,100	6,614,725	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-04-04	At close: 03:45PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 274.00	50	274	3,696,400	6,556,784	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-04-03	At close: 01:59PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 274.00	50	274	20,800	6,559,413	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-04-02	At close: 03:40PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 274.00	50	274	4,549,400	6,483,236	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-04-01	At close: 03:38PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 274.00	50	274	11,900	6,489,367	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-29	At close: 03:42PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 274.00	50	274	13,700	6,489,367	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-28	At close: 03:42PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 274.00	50	274	13,700	6,507,577	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-27	At close: 02:22PM WIB	50	50	0	0	0.00 - 0.00	0	0		0		10,600	6,957,912	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-26	At close: 03:42PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 274.00	50	274	202,200	6,959,986	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-25	At close: 01:31PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 274.00	50	274	5,300	7,082,091	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-22	At close: 02:36PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 274.00	50	274	11,600	7,208,350	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-21	At close: 03:49PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	7,238,394	0	0	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-14	As of 11:24AM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 274.00	50	274	319,400	9,290,430	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-13	At close: 03:38PM WIB	50	50	50	50	50.00 - 51.00	50	51	50.00 - 274.00	50	274	13,513,500	11,347,412	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-11	At close: 03:00PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 274.00	50	274	400	15,402,812	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-08	At close: 03:00PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 274.00	50	274	400	17,402,946	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-05	At close: 01:49PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 274.00	50	274	2,200	22,798,956	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-04	At close: 03:27PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 274.00	50	274	1,100	23,227,591	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-01	At close: 03:27PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 274.00	50	274	20,300	26,125,532	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-02-28	At close: 03:34PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 274.00	50	274	13,000	52,509,237	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-02-27	At close: 02:59PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 274.00	50	274	8,600	52,853,023	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-02-26	At close: 03:49PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 274.00	50	274	4,700	53,157,694	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk	2024-02-23	At close: 04:05PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 274.00	50	274	20,800	53,242,606	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk (IRSX.JK)	2024-02-22	At close: 03:42PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 274.00	50	274	14,600	53,283,808	250,018,000,000	83	1	N/A	N/A (N/A)	N/A
IRSX	PT Aviana Sinar Abadi Tbk (IRSX.JK)	2024-02-21	At close: 01:40PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 274.00	50	274	3,600	53,539,555	250,018,000,000	83	1	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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)	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)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
IRSX	PT Aviana Sinar Abadi Tbk	2024-04-15	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	50	50	65	3,300,000	934	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-04-12	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	50	50	65	3,250,000	934	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-04-11	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	50	50	65	3,240,000	934	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-04-10	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	50	50	65	3,240,000	934	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-04-05	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	0	50	67	6,560,000	464	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-04-04	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	0	50	67	6,560,000	464	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-04-03	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	0	50	68	6,480,000	11	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-04-02	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	0	50	69	6,490,000	84	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-04-01	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	0	50	69	6,490,000	84	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-29	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	50	50	69	6,510,000	8,330,000	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-28	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	0	50	70	6,960,000	9,680,000	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-27	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	0	50	70	6,960,000	9,680,000	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-26	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	0	50	71	7,080,000	9,680,000	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-25	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	50	50	71	7,080,000	9,680,000	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-22	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	0	50	72	7,240,000	9,670,000	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-21	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	50	50	72	7,240,000	9,670,000	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-14	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	0	50	75	11,350,000	6	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-13	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	0	50	75	13,630,000	6	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-11	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	50	50	75	17,110,000	6	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-08	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	50	50	76	17,400,000	8	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-05	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	0	50	78	23,230,000	40	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-04	250,020,000,000	243,620,000,000	84	22	4	21	73	-46	27	274	0	50	78	25,680,000	40	5,000,000,000	5,000,000,000	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-03-01	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	0	50	80	35,070,000	132	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-02-28	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	0	50	80	52,510,000	132	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-02-27	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	0	50	82	53,160,000	134	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk	2024-02-26	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	0	50	82	53,160,000	134	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk (IRSX.JK)	2024-02-23	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	0	50	83	53,280,000	138	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk (IRSX.JK)	2024-02-22	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	50	50	83	53,280,000	138	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000
IRSX	PT Aviana Sinar Abadi Tbk (IRSX.JK)	2024-02-21	250,020,000,000	243,620,000,000	84	22	4	21	73	0	0	274	50	50	84	53,540,000	149	5,000,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	311,070,000,000	62	87	5,670,000,000	4,000,000,000	1	-50	29,680,000,000	6	79	34	-66,380,000,000

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	13:49:46	50	50	50	50	0
2024-03-05	13:45:00	50	50	50	50	200
2024-03-05	13:40:00	0	0	0	0	0
2024-03-05	13:35:00	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	13:49:46	50	50	50	50	0
2024-03-05	13:45:00	50	50	50	50	200
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	11:45:00	0	0	0	0	0
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	10:53:28	50	50	50	50	0
2024-03-05	10:45:00	50	50	50	50	200
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	50	50	50	50	1,000
2024-03-05	10:08:04	50	50	50	50	0
2024-03-05	10:00:00	50	50	50	50	700
2024-03-05	09:45:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:20:54	50	50	50	50	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	13:49:46	50	50	50	50	0
2024-03-05	13:30:00	50	50	50	50	200
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	11:30:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:53:28	50	50	50	50	0
2024-03-05	10:30:00	50	50	50	50	200
2024-03-05	10:08:04	50	50	50	50	0
2024-03-05	10:00:00	50	50	50	50	1,700
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:20:54	50	50	50	50	0
2024-03-05	09:00:00	50	50	50	50	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:00:00	50	50	50	50	500
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

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	13:49:46	50	50	50	50	0
2024-03-05	13:00:00	50	50	50	50	200
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:53:28	50	50	50	50	0
2024-03-05	10:08:04	50	50	50	50	0
2024-03-05	10:00:00	50	50	50	50	1,900
2024-03-05	09:20:54	50	50	50	50	0
2024-03-05	09:00:00	50	50	50	50	0
2024-03-04	15:00:00	50	50	50	50	500
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	09:23:59	50	50	50	50	0
2024-03-04	09:00:00	50	50	50	50	0
2024-03-01	15:27:08	50	50	50	50	0
2024-03-01	15:00:00	50	50	50	50	200
2024-03-01	14:00:03	50	50	50	50	0
2024-03-01	14:00:00	50	50	50	50	20,000
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	10:00:00	0	0	0	0	0
2024-03-01	09:46:32	50	50	50	50	0
2024-03-01	09:00:00	50	50	50	50	0
2024-02-29	15:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:00:02	50	50	50	50	0
2024-05-03	13:30:00	50	50	50	50	100
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	10:24:55	50	50	50	50	0
2024-05-03	09:00:00	50	50	50	50	0
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	14:46:08	50	50	50	50	0
2024-05-02	13:30:00	50	50	50	50	1,100
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0
2024-05-02	09:36:00	50	50	50	50	0
2024-05-02	09:00:00	50	50	50	50	0
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	13:30:00	0	0	0	0	0
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:48:22	50	50	50	50	0
2024-04-30	10:30:00	50	50	50	50	200
2024-04-30	09:00:00	0	0	0	0	0
2024-04-29	15:09:42	50	50	50	50	0
2024-04-29	15:00:00	50	50	50	50	107,400
2024-04-29	13:30:00	0	0	0	0	0
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	10:30:00	0	0	0	0	0
2024-04-29	09:00:14	50	50	50	50	0
2024-04-29	09:00:00	50	50	50	50	0
2024-04-26	15:00:00	0	0	0	0	0
2024-04-26	14:00:03	50	50	50	50	0
2024-04-26	13:30:00	50	50	50	50	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	50	50	50	50	1,200
2024-04-30	09:00:00	50	50	50	50	4,000
2024-04-29	09:00:00	50	50	50	50	120,400
2024-04-26	09:00:00	50	50	50	50	40,600
2024-04-25	09:00:00	50	50	50	50	1,000
2024-04-24	09:00:00	50	50	50	50	1,400
2024-04-23	09:00:00	50	50	50	50	2,300
2024-04-22	09:00:00	50	50	50	50	10,100
2024-04-19	09:00:00	50	50	50	50	21,700
2024-04-18	09:00:00	50	50	50	50	1,000
2024-04-17	09:00:00	50	50	50	50	3,800
2024-04-16	09:00:00	50	50	50	50	7,500
2024-04-05	09:00:00	50	50	50	50	102,100
2024-04-04	09:00:00	50	50	50	50	3,696,400
2024-04-03	09:00:00	50	50	50	50	20,800
2024-04-02	09:00:00	50	50	50	50	4,549,400
2024-04-01	09:00:00	50	50	50	50	11,900
2024-03-28	09:00:00	50	50	50	50	13,700
2024-03-27	09:00:00	50	50	50	50	10,600
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	11,600
2024-03-21	09:00:00	50	50	50	50	7,100
2024-03-20	09:00:00	50	50	50	50	18,200
2024-03-19	09:00:00	50	50	50	50	14,600
2024-03-18	09:00:00	50	50	50	50	19,300
2024-03-15	09:00:00	50	50	50	50	742,100
2024-03-14	09:00:00	50	53	50	50	82,435,800
2024-03-13	09:00:00	50	51	50	50	13,513,500
2024-03-08	09:00:00	50	50	50	50	400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	50	50	50	50	1,200
2024-04-29	09:00:00	50	50	50	50	120,400
2024-04-26	09:00:00	50	50	50	50	40,600
2024-04-25	09:00:00	50	50	50	50	1,000
2024-04-24	09:00:00	50	50	50	50	1,400
2024-04-23	09:00:00	50	50	50	50	2,300
2024-04-22	09:00:00	50	50	50	50	10,100
2024-04-19	09:00:00	50	50	50	50	21,700
2024-04-18	09:00:00	50	50	50	50	1,000
2024-04-17	09:00:00	50	50	50	50	3,800
2024-04-16	09:00:00	50	50	50	50	7,500
2024-04-05	09:00:00	50	50	50	50	102,100
2024-04-04	09:00:00	50	50	50	50	3,696,400
2024-04-03	09:00:00	50	50	50	50	20,800
2024-04-02	09:00:00	50	50	50	50	4,549,400
2024-04-01	09:00:00	50	50	50	50	11,900
2024-03-28	09:00:00	50	50	50	50	13,700
2024-03-27	09:00:00	50	50	50	50	10,600
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	11,600
2024-03-21	09:00:00	50	50	50	50	7,100
2024-03-20	09:00:00	50	50	50	50	18,200
2024-03-19	09:00:00	50	50	50	50	14,600
2024-03-18	09:00:00	50	50	50	50	19,300
2024-03-15	09:00:00	50	50	50	50	742,100
2024-03-14	09:00:00	50	53	50	50	82,435,800
2024-03-13	09:00:00	50	51	50	50	13,513,500
2024-03-08	09:00:00	50	50	50	50	400
2024-03-07	09:00:00	50	50	50	50	1,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	50	50	50	50	120,400
2024-04-21	00:00:00	50	50	50	50	55,400
2024-04-14	00:00:00	50	50	50	50	34,000
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	50	50	50	50	8,380,600
2024-03-24	00:00:00	50	50	50	50	24,300
2024-03-17	00:00:00	50	50	50	50	70,800
2024-03-10	00:00:00	50	53	50	50	96,691,400
2024-03-03	00:00:00	50	50	50	50	6,100
2024-02-25	00:00:00	50	50	50	50	51,800
2024-02-18	00:00:00	50	50	50	50	351,600
2024-02-11	00:00:00	50	50	50	50	971,900
2024-02-04	00:00:00	50	50	50	50	93,900
2024-01-28	00:00:00	50	50	50	50	294,400
2024-01-21	00:00:00	50	52	50	50	70,440,200
2024-01-14	00:00:00	50	50	50	50	726,600
2024-01-07	00:00:00	50	53	50	50	205,652,600
2023-12-31	00:00:00	50	50	50	50	1,007,700
2023-12-24	00:00:00	50	51	50	50	27,320,200
2023-12-17	00:00:00	51	53	50	50	187,571,900
2023-12-10	00:00:00	50	56	50	51	514,882,400
2023-12-03	00:00:00	55	57	50	50	505,936,000
2023-11-26	00:00:00	50	65	50	55	1,621,054,600
2023-11-19	00:00:00	50	50	50	50	23,412,800
2023-11-12	00:00:00	50	50	50	50	9,989,200
2023-11-05	00:00:00	50	50	50	50	10,422,700
2023-10-29	00:00:00	50	50	50	50	1,025,100
2023-10-22	00:00:00	50	50	50	50	782,700
2023-10-15	00:00:00	50	50	50	50	18,344,600
2023-10-08	00:00:00	50	50	50	50	19,677,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	1,200
2024-03-31	00:00:00	50	50	50	50	8,594,400
2024-02-29	00:00:00	50	53	50	50	96,812,900
2024-01-31	00:00:00	50	50	50	50	1,697,300
2023-12-31	00:00:00	50	53	50	50	277,873,100
2023-11-30	00:00:00	52	62	50	50	1,314,338,100
2023-10-31	00:00:00	50	65	50	60	1,586,553,000
2023-09-30	00:00:00	50	50	50	50	89,374,000
2023-08-31	00:00:00	79	87	50	50	1,646,456,700
2023-07-31	00:00:00	105	107	76	79	3,707,978,800
2023-06-30	00:00:00	140	169	105	105	4,350,608,700
2023-05-31	00:00:00	172	187	129	140	3,614,733,400
2023-04-30	00:00:00	114	274	112	172	3,561,108,000
2023-03-31	00:00:00	121	127	117	117	58,007,700
2023-02-28	00:00:00	112	125	112	119	145,352,500
2023-01-31	00:00:00	105	105	89	90	53,797,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	1,200
2024-03-31	00:00:00	50	50	50	50	8,590,400
2024-02-29	00:00:00	50	53	50	50	96,812,900
2024-01-31	00:00:00	50	53	50	50	107,104,600
2023-12-31	00:00:00	50	53	50	50	376,383,300
2023-11-30	00:00:00	52	62	50	50	1,593,908,500
2023-10-31	00:00:00	50	65	50	50	3,178,764,200
2023-09-30	00:00:00	50	65	50	50	2,990,265,100
2023-08-31	00:00:00	79	87	50	60	3,322,383,700
2023-07-31	00:00:00	105	107	50	50	5,443,809,500
2023-06-30	00:00:00	140	169	50	50	9,705,044,200
2023-05-31	00:00:00	172	187	76	79	11,673,320,900
2023-04-30	00:00:00	114	274	105	105	11,526,450,100
2023-03-31	00:00:00	117	274	112	140	7,274,244,800
2023-02-28	00:00:00	112	274	103	172	5,870,710,600
2023-01-31	00:00:00	105	196	87	117	6,626,885,100

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