Informasi Saham KOCI PT Kokoh Exa Nusantara Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NANO	PT Nanotech Indonesia Global Tbk
CBUT	PT Citra Borneo Utama Tbk
LAND	PT Trimitra Propertindo Tbk
FIMP	PT Fimperkasa Utama Tbk
TBIG	PT Tower Bersama Infrastructure 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
KOCI	PT Kokoh Exa Nusantara Tbk (KOCI.JK)	2024-02-19	40,001	Market Cap	1	247,273,040,000	0	0	0	0	0	0
KOCI	PT Kokoh Exa Nusantara Tbk (KOCI.JK)	2024-02-19	40,002	Enterprise Value	2	247,273,040,000	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	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
KOCI	PT Kokoh Exa Nusantara Tbk	2024-04-15	At close: 04:09PM WIB	58	58	57	58	57.00 - 59.00	57	59	50.00 - 142.00	50	142	757,400	3,411,226	256,104,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-04-12	At close: 04:09PM WIB	58	58	57	58	57.00 - 59.00	57	59	50.00 - 142.00	50	142	757,400	3,348,055	256,104,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-04-11	At close: 04:09PM WIB	58	58	57	58	57.00 - 59.00	57	59	50.00 - 142.00	50	142	757,400	3,388,252	256,104,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-04-10	At close: 04:09PM WIB	58	58	57	58	57.00 - 59.00	57	59	50.00 - 142.00	50	142	757,400	3,375,475	256,104,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-04-05	At close: 04:09PM WIB	58	58	58	57	57.00 - 59.00	57	59	50.00 - 142.00	50	142	757,400	3,675,813	256,104,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-04-04	At close: 04:03PM WIB	57	57	58	58	57.00 - 58.00	57	58	50.00 - 142.00	50	142	324,200	4,943,615	256,104,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-04-03	At close: 04:00PM WIB	57	56	56	56	56.00 - 58.00	56	58	50.00 - 142.00	50	142	1,784,100	4,913,884	251,689,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-04-02	At close: 04:00PM WIB	57	57	57	56	56.00 - 58.00	56	58	50.00 - 142.00	50	142	1,783,200	4,887,722	251,689,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-04-01	At close: 04:09PM WIB	56	55	57	56	55.00 - 64.00	55	64	50.00 - 142.00	50	142	2,547,300	4,844,713	251,689,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-29	At close: 04:06PM WIB	62	62	57	56	51.00 - 62.00	51	62	50.00 - 142.00	50	142	11,909,500	4,844,713	247,273,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-28	At close: 04:06PM WIB	62	62	57	56	51.00 - 62.00	51	62	50.00 - 142.00	50	142	11,909,500	4,639,708	247,273,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-27	At close: 04:13PM WIB	63	64	0	63	61.00 - 64.00	61	64	50.00 - 142.00	50	142	2,965,600	4,589,541	273,767,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-26	At close: 04:08PM WIB	61	61	62	63	61.00 - 64.00	61	64	50.00 - 142.00	50	142	14,655,700	4,597,070	278,182,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-25	At close: 04:12PM WIB	59	59	0	0	59.00 - 64.00	59	64	50.00 - 142.00	50	142	12,215,300	4,677,721	269,351,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-22	At close: 04:00PM WIB	59	60	58	59	58.00 - 62.00	58	62	50.00 - 142.00	50	142	5,535,800	4,662,398	260,520,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-21	At close: 04:03PM WIB	55	0	0	0	0.0000 - 0.0000	0	0		0		0	4,407,525	0	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-14	As of 01:42PM WIB. Market open.	55	50	55	56	50.00 - 56.00	50	56	50.00 - 142.00	50	142	670,200	4,182,158	247,273,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-13	At close: 04:03PM WIB	54	62	55	56	54.00 - 62.00	54	62	50.00 - 142.00	50	142	8,114,500	4,048,157	242,857,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-11	At close: 04:14PM WIB	54	53	53	55	53.00 - 56.00	53	56	50.00 - 142.00	50	142	4,008,400	3,916,568	238,442,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-08	At close: 04:14PM WIB	54	53	53	55	53.00 - 56.00	53	56	50.00 - 142.00	50	142	4,008,400	3,850,875	238,442,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-05	At close: 04:05PM WIB	54	54	54	55	53.00 - 55.00	53	55	50.00 - 142.00	50	142	3,997,600	3,572,372	238,442,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-04	At close: 04:00PM WIB	52	52	54	55	52.00 - 55.00	52	55	50.00 - 142.00	50	142	3,193,300	3,590,886	238,442,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-01	At close: 04:10PM WIB	54	54	52	53	52.00 - 55.00	52	55	50.00 - 142.00	50	142	2,518,400	3,587,187	229,611,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-02-28	At close: 04:01PM WIB	53	53	53	54	52.00 - 55.00	52	55	50.00 - 142.00	50	142	2,337,800	3,556,694	242,857,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-02-27	At close: 04:02PM WIB	53	52	53	54	52.00 - 54.00	52	54	50.00 - 142.00	50	142	2,928,900	3,545,952	234,026,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-02-26	At close: 04:09PM WIB	51	51	53	54	51.00 - 54.00	51	54	50.00 - 142.00	50	142	5,285,500	3,527,072	234,026,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk	2024-02-23	At close: 04:10PM WIB	52	51	51	52	50.00 - 55.00	50	55	50.00 - 142.00	50	142	11,719,700	3,384,532	225,195,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk (KOCI.JK)	2024-02-22	At close: 04:14PM WIB	50	50	52	53	50.00 - 56.00	50	56	50.00 - 142.00	50	142	13,740,900	3,173,286	229,611,000,000	N/A	N/A (N/A)	N/A
KOCI	PT Kokoh Exa Nusantara Tbk (KOCI.JK)	2024-02-21	At close: 04:02PM WIB	50	50	50	51	50.00 - 52.00	50	52	50.00 - 142.00	50	142	5,657,000	3,154,313	220,779,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
KOCI	PT Kokoh Exa Nusantara Tbk	2024-04-15	256,100,000,000	256,100,000,000	0	0	142	50	53	54	3,350,000	2,450,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-04-12	256,100,000,000	256,100,000,000	0	0	142	50	53	54	3,390,000	2,450,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-04-11	256,100,000,000	256,100,000,000	0	0	142	50	53	54	3,380,000	2,450,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-04-10	256,100,000,000	256,100,000,000	0	0	142	50	53	54	3,380,000	2,450,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-04-05	251,690,000,000	251,690,000,000	0	0	142	0	53	54	4,940,000	4,270,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-04-04	251,690,000,000	251,690,000,000	0	0	142	0	53	54	4,910,000	4,960,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-04-03	251,690,000,000	251,690,000,000	0	0	142	0	53	54	4,890,000	5,190,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-04-02	251,690,000,000	251,690,000,000	0	0	142	0	53	54	4,840,000	5,110,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-04-01	247,270,000,000	247,270,000,000	0	0	142	0	53	54	4,840,000	5,110,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-29	247,270,000,000	247,270,000,000	0	0	142	50	53	54	4,640,000	4,000,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-28	273,770,000,000	273,770,000,000	0	0	142	0	52	53	4,590,000	4,520,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-27	260,520,000,000	260,520,000,000	0	0	142	0	52	53	4,600,000	4,920,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-26	260,520,000,000	260,520,000,000	0	0	142	0	52	53	4,680,000	5,100,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-25	260,520,000,000	260,520,000,000	0	0	142	50	52	53	4,680,000	5,100,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-22	260,520,000,000	260,520,000,000	0	0	142	0	52	53	4,410,000	4,750,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-21	242,860,000,000	242,860,000,000	0	0	142	50	52	53	4,410,000	4,750,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-14	242,860,000,000	242,860,000,000	0	0	142	0	51	53	4,050,000	4,410,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-13	238,440,000,000	238,440,000,000	0	0	142	0	51	53	3,980,000	4,410,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-11	238,440,000,000	238,440,000,000	0	0	142	50	51	53	3,850,000	4,410,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-08	238,440,000,000	238,440,000,000	-36	32	142	50	51	53	3,850,000	5,190,000	4,420,000,000	4,590,000,000	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-05	229,610,000,000	229,610,000,000	-38	27	142	0	51	53	3,590,000	5,370,000	4,420,000,000	4,590,000,000	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-04	229,610,000,000	229,610,000,000	-38	27	142	0	51	53	3,570,000	5,370,000	4,420,000,000	4,590,000,000	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-03-01	238,440,000,000	238,440,000,000	0	0	142	0	51	53	3,520,000	4,600,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-02-28	234,030,000,000	234,030,000,000	0	0	142	50	50	53	3,560,000	4,390,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-02-27	234,030,000,000	234,030,000,000	0	0	142	0	50	53	3,530,000	3,830,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk	2024-02-26	225,200,000,000	225,200,000,000	0	0	142	0	50	53	3,530,000	3,830,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk (KOCI.JK)	2024-02-23	229,610,000,000	229,610,000,000	-40	24	142	0	50	53	3,170,000	1,440,000	4,420,000,000	4,500,000,000	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk (KOCI.JK)	2024-02-22	220,780,000,000	220,780,000,000	-40	24	142	50	50	53	3,170,000	1,440,000	4,420,000,000	4,500,000,000	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000
KOCI	PT Kokoh Exa Nusantara Tbk (KOCI.JK)	2024-02-21	220,780,000,000	220,780,000,000	0	0	142	50	50	53	3,150,000	1,430,000	4,420,000,000	0	402,980,000	90	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	29	26	73,420,000,000	19	56	23,300,000,000	21,520,000,000	-8	3,590,000,000	1	931,830,000	2	3	22	-2,200,000,000

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	55	55	55	55	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	54	54	54	54	23,800
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	54	54	54	54	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	54	54	54	54	248,400
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	54	54	54	54	0
2024-03-05	15:31:00	54	54	54	54	11,300
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	55	55	55	55	0
2024-03-05	15:44:00	54	54	54	54	23,800
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	54	54	54	54	0
2024-03-05	15:34:00	54	54	54	54	248,400
2024-03-05	15:32:00	54	54	54	54	0
2024-03-05	15:30:00	54	54	54	54	11,300
2024-03-05	15:28:00	54	54	54	54	22,900
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	54	54	54	54	20,000
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	54	54	54	54	20,000
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	54	54	54	54	600
2024-03-05	15:02:00	0	0	0	0	0
2024-03-05	15:00:47	54	54	54	54	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	54	54	54	54	23,800
2024-03-05	15:35:00	54	54	54	54	0
2024-03-05	15:30:00	54	54	54	54	253,100
2024-03-05	15:25:00	54	54	54	54	22,900
2024-03-05	15:20:00	54	54	54	54	12,300
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	54	54	54	54	20,000
2024-03-05	15:05:00	54	54	54	54	600
2024-03-05	15:00:47	54	54	54	54	0
2024-03-05	15:00:00	54	54	54	54	873,000
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	54	54	54	54	2,000
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	54	54	54	54	300
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	13:42:14	54	54	54	54	0
2024-03-05	13:40:00	54	54	54	54	200

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	54	54	54	54	276,900
2024-03-05	15:15:00	54	54	54	54	35,200
2024-03-05	15:00:47	54	54	54	54	0
2024-03-05	15:00:00	54	54	54	54	893,600
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	54	54	54	54	2,000
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	54	54	54	54	300
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:42:14	54	54	54	54	0
2024-03-05	13:30:00	54	55	54	54	253,800
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	11:18:04	54	54	54	54	0
2024-03-05	11:15:00	54	54	54	54	900
2024-03-05	11:00:00	54	54	54	54	21,800
2024-03-05	10:45:00	54	54	53	53	245,200
2024-03-05	10:30:00	54	54	54	54	322,100
2024-03-05	10:24:05	54	54	54	54	0
2024-03-05	10:15:00	54	54	54	54	182,700
2024-03-05	10:00:00	54	54	53	53	732,900
2024-03-05	09:45:00	54	54	54	54	0
2024-03-05	09:42:14	54	54	54	54	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	54	54	54	54	276,900
2024-03-05	15:00:47	54	54	54	54	0
2024-03-05	15:00:00	54	54	54	54	928,800
2024-03-05	14:30:00	54	54	54	54	2,000
2024-03-05	14:00:00	54	54	54	54	300
2024-03-05	13:42:14	54	54	54	54	0
2024-03-05	13:30:00	54	55	54	54	253,800
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	11:18:04	54	54	54	54	0
2024-03-05	11:00:00	54	54	54	54	22,700
2024-03-05	10:30:00	54	54	53	53	567,300
2024-03-05	10:24:05	54	54	54	54	0
2024-03-05	10:00:00	54	54	53	54	915,600
2024-03-05	09:42:14	54	54	54	54	0
2024-03-05	09:30:00	55	55	53	54	10,200
2024-03-05	09:00:00	54	55	53	53	1,048,200
2024-03-04	16:00:00	54	54	54	54	0
2024-03-04	15:38:12	55	55	55	55	0
2024-03-04	15:30:00	54	55	54	55	310,300
2024-03-04	15:00:00	54	54	54	54	400,000
2024-03-04	14:47:07	54	54	54	54	0
2024-03-04	14:30:00	55	55	54	54	361,400
2024-03-04	14:00:00	54	54	54	54	708,400
2024-03-04	13:49:51	54	54	54	54	0
2024-03-04	13:30:00	54	54	54	54	110,200
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:47	54	54	54	54	0
2024-03-05	15:00:00	54	54	54	54	1,111,500
2024-03-05	14:00:00	54	54	54	54	2,300
2024-03-05	13:42:14	54	54	54	54	0
2024-03-05	13:00:00	54	55	54	54	253,800
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:18:04	54	54	54	54	0
2024-03-05	11:00:00	54	54	54	54	22,700
2024-03-05	10:24:05	54	54	54	54	0
2024-03-05	10:00:00	54	54	53	53	1,482,900
2024-03-05	09:42:14	54	54	54	54	0
2024-03-05	09:00:00	54	55	53	54	0
2024-03-04	16:00:00	54	54	54	54	0
2024-03-04	15:38:12	55	55	55	55	0
2024-03-04	15:00:00	54	55	54	55	710,300
2024-03-04	14:47:07	54	54	54	54	0
2024-03-04	14:00:00	54	55	54	54	1,068,300
2024-03-04	13:49:51	54	54	54	54	0
2024-03-04	13:00:00	54	54	54	54	110,200
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:49:39	53	53	53	53	0
2024-03-04	11:14:15	53	53	53	53	0
2024-03-04	11:00:00	53	54	53	53	104,000
2024-03-04	10:15:35	53	53	53	53	0
2024-03-04	10:00:00	54	54	53	54	130,600
2024-03-04	09:37:51	54	54	54	54	0
2024-03-04	09:00:00	52	55	52	53	0
2024-03-01	16:00:00	0	0	0	0	0
2024-03-01	15:14:27	54	54	54	54	0
2024-03-01	15:00:00	54	55	52	52	1,541,900

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	10:31:55	56	56	56	56	0
2024-05-03	10:30:00	55	56	55	56	10,000
2024-05-03	09:46:15	56	56	56	56	0
2024-05-03	09:17:54	56	56	56	56	0
2024-05-03	09:00:00	56	56	55	56	337,400
2024-05-02	16:11:41	0	0	0	0	0
2024-05-02	15:01:14	56	56	56	56	0
2024-05-02	15:00:00	56	56	55	56	14,000
2024-05-02	14:20:21	56	56	56	56	0
2024-05-02	13:30:39	56	56	56	56	0
2024-05-02	13:30:00	55	56	55	56	142,800
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:16:58	56	56	56	56	0
2024-05-02	10:30:00	55	56	55	56	2,200
2024-05-02	10:11:43	56	56	56	56	0
2024-05-02	09:52:55	56	56	56	56	0
2024-05-02	09:09:26	56	56	56	56	0
2024-05-02	09:00:00	55	56	55	56	49,900
2024-04-30	16:00:02	0	0	0	0	0
2024-04-30	15:00:00	55	56	55	56	8,800
2024-04-30	14:16:07	56	56	56	56	0
2024-04-30	13:46:16	56	56	56	56	0
2024-04-30	13:30:00	56	56	55	56	214,900
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:40:41	57	57	57	57	0
2024-04-30	11:20:38	57	57	57	57	0
2024-04-30	10:34:48	57	57	57	57	0
2024-04-30	10:30:00	55	57	55	57	7,700
2024-04-30	10:03:21	55	55	55	55	0
2024-04-30	09:00:21	56	56	56	56	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	55	56	55	56	294,800
2024-04-30	09:00:00	56	57	55	56	643,400
2024-04-29	09:00:00	56	57	55	56	2,180,600
2024-04-26	09:00:00	56	58	55	56	1,306,100
2024-04-25	09:00:00	56	59	56	56	1,176,700
2024-04-24	09:00:00	56	57	54	56	915,400
2024-04-23	09:00:00	56	56	55	56	233,500
2024-04-22	09:00:00	56	58	55	56	679,800
2024-04-19	09:00:00	56	58	56	56	975,300
2024-04-18	09:00:00	56	57	56	56	1,718,200
2024-04-17	09:00:00	50	57	50	56	2,295,600
2024-04-16	09:00:00	57	57	54	56	1,760,100
2024-04-05	09:00:00	58	59	57	58	757,400
2024-04-04	09:00:00	57	58	57	58	277,800
2024-04-03	09:00:00	56	58	56	57	1,784,100
2024-04-02	09:00:00	57	58	56	57	1,783,200
2024-04-01	09:00:00	55	64	55	57	2,547,300
2024-03-28	09:00:00	62	62	51	56	11,909,500
2024-03-27	09:00:00	64	64	61	62	2,965,600
2024-03-26	09:00:00	59	59	59	59	0
2024-03-25	09:00:00	59	59	59	59	0
2024-03-22	09:00:00	60	62	58	59	5,535,800
2024-03-21	09:00:00	55	60	52	59	14,278,200
2024-03-20	09:00:00	51	57	51	55	1,859,800
2024-03-19	09:00:00	51	57	51	56	8,769,800
2024-03-18	09:00:00	54	56	54	55	4,024,300
2024-03-15	09:00:00	51	56	51	55	1,796,800
2024-03-14	09:00:00	50	56	50	56	779,900
2024-03-13	09:00:00	62	62	54	55	8,114,500
2024-03-08	09:00:00	53	56	53	54	4,008,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-23	09:00:00	56	56	55	56	233,500
2024-04-18	09:00:00	56	57	56	56	1,718,200
2024-04-03	09:00:00	56	58	56	57	1,784,100
2024-03-19	09:00:00	51	57	51	56	8,769,800
2024-03-14	09:00:00	50	56	50	56	779,900
2024-03-04	09:00:00	52	55	52	54	3,193,300
2024-02-28	09:00:00	53	55	52	55	2,337,800
2024-02-23	09:00:00	51	55	50	51	11,719,700
2024-02-13	09:00:00	50	50	50	50	158,600
2024-01-29	09:00:00	50	51	50	50	277,900
2024-01-24	09:00:00	50	51	50	50	1,107,000
2024-01-19	09:00:00	50	51	50	50	1,947,800
2024-01-09	09:00:00	52	53	50	52	8,497,700
2024-01-04	09:00:00	50	50	50	50	59,700
2023-12-20	09:00:00	50	51	50	50	3,360,200
2023-12-15	09:00:00	50	50	50	50	1,036,600
2023-12-05	09:00:00	50	51	50	50	4,267,100
2023-11-30	09:00:00	51	51	50	50	3,782,000
2023-11-20	09:00:00	51	52	50	51	6,725,900
2023-11-15	09:00:00	51	51	50	50	1,403,600
2023-11-10	09:00:00	50	50	50	50	1,623,900
2023-10-31	09:00:00	54	62	52	53	44,296,300
2023-10-26	09:00:00	50	61	50	58	7,843,300
2023-10-16	09:00:00	67	73	66	69	35,695,300
2023-10-11	09:00:00	78	78	70	72	37,749,700
2023-10-06	09:00:00	135	142	84	84	554,147,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	56	57	55	56	2,180,600
2024-04-21	00:00:00	56	59	54	56	4,311,500
2024-04-14	00:00:00	57	58	50	56	6,749,200
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	55	64	55	58	7,149,800
2024-03-24	00:00:00	59	64	51	56	14,875,100
2024-03-17	00:00:00	54	62	51	59	34,467,900
2024-03-10	00:00:00	62	62	50	55	10,691,200
2024-03-03	00:00:00	52	60	50	54	25,377,400
2024-02-25	00:00:00	51	55	51	52	18,772,300
2024-02-18	00:00:00	50	56	50	51	34,953,400
2024-02-11	00:00:00	50	51	50	50	2,336,500
2024-02-04	00:00:00	50	51	50	51	2,592,900
2024-01-28	00:00:00	50	55	50	50	20,058,200
2024-01-21	00:00:00	50	51	50	50	4,227,300
2024-01-14	00:00:00	51	51	50	50	5,293,000
2024-01-07	00:00:00	53	56	50	51	33,159,600
2023-12-31	00:00:00	50	60	50	52	74,188,600
2023-12-24	00:00:00	50	50	50	50	511,800
2023-12-17	00:00:00	50	51	50	50	3,578,800
2023-12-10	00:00:00	50	50	50	50	2,309,400
2023-12-03	00:00:00	50	51	50	50	8,593,500
2023-11-26	00:00:00	52	53	50	50	16,294,300
2023-11-19	00:00:00	51	56	50	51	33,024,700
2023-11-12	00:00:00	50	63	50	51	66,297,300
2023-11-05	00:00:00	51	54	50	50	30,169,500
2023-10-29	00:00:00	55	62	50	50	111,624,200
2023-10-22	00:00:00	66	69	50	55	128,349,200
2023-10-15	00:00:00	67	75	62	63	104,927,400
2023-10-08	00:00:00	60	86	60	67	309,326,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	55	56	55	56	294,800
2024-03-31	00:00:00	55	64	50	56	21,034,500
2024-02-29	00:00:00	54	64	50	56	87,930,000
2024-01-31	00:00:00	50	56	50	54	73,156,600
2023-12-31	00:00:00	50	60	50	50	119,906,800
2023-11-30	00:00:00	50	51	50	50	16,404,900
2023-10-31	00:00:00	53	63	50	50	200,815,500
2023-09-30	00:00:00	135	142	50	53	1,151,934,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	55	64	50	56	21,329,300
2023-12-31	00:00:00	50	64	50	56	280,993,400
2023-09-30	00:00:00	135	142	50	50	1,369,154,600

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