Informasi Saham MANG Manggung Polahraya Tbk.

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAND	PT Trimitra Propertindo Tbk
MSTI	PT Mastersystem Infotama Tbk.
INCO	PT Vale Indonesia Tbk
CBRE	PT Cakra Buana Resources Energi Tbk
SHIP	PT Sillo Maritime Perdana 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
MANG	Manggung Polahraya Tbk. (MANG.JK)	2024-02-19	40,002	Enterprise Value	1	815,875,000,000	0	0	0	0	0	0
MANG	Manggung Polahraya Tbk. (MANG.JK)	2024-02-19	40,001	Market Cap	2	815,875,000,000	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	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
MANG	Manggung Polahraya Tbk.	2024-04-15	At close: 04:09PM WIB	157	158	163	164	158.00 - 164.00	158	164	60.00 - 186.00	60	186	102,229,900	19,773,364	621,438,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-04-12	At close: 04:09PM WIB	157	158	163	164	158.00 - 164.00	158	164	60.00 - 186.00	60	186	102,229,900	19,407,190	621,438,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-04-11	At close: 04:09PM WIB	157	158	163	164	158.00 - 164.00	158	164	60.00 - 186.00	60	186	102,229,900	19,638,345	621,438,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-04-10	At close: 04:09PM WIB	157	158	163	164	158.00 - 164.00	158	164	60.00 - 186.00	60	186	102,229,900	20,103,062	621,438,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-04-05	At close: 04:09PM WIB	157	158	169	160	158.00 - 164.00	158	164	60.00 - 186.00	60	186	102,229,900	18,609,847	621,438,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-04-04	At close: 04:06PM WIB	151	152	163	153	152.00 - 158.00	152	158	60.00 - 186.00	60	186	84,369,300	17,399,266	598,563,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-04-03	At close: 04:08PM WIB	147	148	156	150	148.00 - 152.00	148	152	60.00 - 186.00	60	186	83,703,900	16,148,235	575,687,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-04-02	At close: 04:08PM WIB	150	135	152	146	135.00 - 148.00	135	148	60.00 - 186.00	60	186	11,460,300	16,238,388	560,438,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-04-01	At close: 04:02PM WIB	166	150	0	150	150.00 - 150.00	150	150	60.00 - 186.00	60	186	96,700	16,554,892	571,875,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-03-29	At close: 04:05PM WIB	184	185	168	166	166.00 - 186.00	166	186	60.00 - 186.00	60	186	1,239,500	16,554,892	632,875,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-03-28	At close: 04:05PM WIB	184	185	168	166	166.00 - 186.00	166	186	60.00 - 186.00	60	186	1,239,500	16,861,200	632,875,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-03-27	At close: 04:11PM WIB	174	175	184	184	175.00 - 185.00	175	185	60.00 - 185.00	60	185	145,336,000	14,239,265	701,500,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-03-26	At close: 04:13PM WIB	165	166	173	174	165.00 - 174.00	165	174	60.00 - 174.00	60	174	132,586,100	14,535,916	663,375,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-03-25	At close: 04:11PM WIB	156	157	164	0	156.00 - 166.00	156	166	60.00 - 167.00	60	167	106,803,200	14,845,191	629,063,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-03-22	At close: 04:11PM WIB	148	148	156	157	144.00 - 158.00	144	158	60.00 - 167.00	60	167	41,464,500	14,270,584	594,750,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-03-21	At close: 04:08PM WIB	142	0	0	0	0.0000 - 0.0000	0	0		0		0	13,901,586	0	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-03-14	As of 02:04PM WIB. Market open.	122	123	126	127	123.00 - 129.00	123	129	60.00 - 167.00	60	167	8,586,900	14,555,565	484,188,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-03-13	At close: 04:14PM WIB	118	120	121	122	118.00 - 123.00	118	123	60.00 - 167.00	60	167	5,890,200	14,777,753	465,125,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-03-11	At close: 04:13PM WIB	116	117	116	119	105.00 - 121.00	105	121	60.00 - 167.00	60	167	13,609,300	14,777,753	449,875,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-03-08	At close: 04:13PM WIB	116	117	116	119	105.00 - 120.00	105	120	60.00 - 167.00	60	167	13,609,300	14,808,502	449,875,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-03-05	At close: 04:13PM WIB	152	154	166	137	137.00 - 167.00	137	167	60.00 - 167.00	60	167	30,351,000	14,105,248	522,312,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-03-04	At close: 04:10PM WIB	139	142	152	146	134.00 - 152.00	134	152	60.00 - 152.00	60	152	19,378,600	13,950,150	579,500,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-03-01	At close: 04:00PM WIB	127	130	139	139	127.00 - 139.00	127	139	60.00 - 139.00	60	139	20,114,200	13,763,360	529,937,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-02-28	At close: 04:06PM WIB	106	106	116	116	101.00 - 116.00	101	116	60.00 - 116.00	60	116	14,511,900	13,771,496	442,250,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-02-27	At close: 04:12PM WIB	110	111	105	107	100.00 - 114.00	100	114	60.00 - 114.00	60	114	12,938,000	13,799,280	404,125,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-02-26	At close: 04:14PM WIB	105	105	109	111	101.00 - 112.00	101	112	60.00 - 112.00	60	112	29,936,400	13,243,017	419,375,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk.	2024-02-23	At close: 04:03PM WIB	102	104	105	106	102.00 - 106.00	102	106	60.00 - 110.00	60	110	8,291,600	13,419,853	400,313,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk. (MANG.JK)	2024-02-22	At close: 04:12PM WIB	99	99	102	103	98.00 - 104.00	98	104	60.00 - 110.00	60	110	3,036,600	13,804,418	388,875,000,000	N/A	N/A (N/A)	N/A
MANG	Manggung Polahraya Tbk. (MANG.JK)	2024-02-21	At close: 04:03PM WIB	96	96	98	100	96.00 - 100.00	96	100	60.00 - 110.00	60	110	1,269,500	14,286,542	377,437,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)
MANG	Manggung Polahraya Tbk.	2024-04-15	621,440,000,000	621,440,000,000	186	60	121	115	19,410,000	47,560,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-04-12	621,440,000,000	621,440,000,000	186	60	121	115	19,640,000	47,560,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-04-11	621,440,000,000	621,440,000,000	186	60	121	115	20,100,000	47,560,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-04-10	621,440,000,000	621,440,000,000	186	60	121	115	20,100,000	47,560,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-04-05	575,690,000,000	575,690,000,000	186	0	116	113	17,400,000	32,110,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-04-04	560,440,000,000	560,440,000,000	186	0	114	112	16,150,000	25,110,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-04-03	560,440,000,000	560,440,000,000	186	0	112	111	16,240,000	24,870,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-04-02	571,880,000,000	571,880,000,000	186	0	111	111	16,550,000	25,230,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-04-01	632,880,000,000	632,880,000,000	186	0	111	111	16,550,000	25,230,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-03-29	632,880,000,000	632,880,000,000	186	60	110	110	16,860,000	26,080,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-03-28	701,500,000,000	701,500,000,000	167	0	108	108	14,240,000	12,140,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-03-27	594,750,000,000	594,750,000,000	167	0	107	107	14,540,000	13,500,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-03-26	594,750,000,000	594,750,000,000	167	0	106	106	14,850,000	17,340,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-03-25	594,750,000,000	594,750,000,000	167	60	106	106	14,850,000	17,340,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-03-22	564,250,000,000	564,250,000,000	167	0	104	104	13,900,000	13,190,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-03-21	541,380,000,000	541,380,000,000	167	60	104	104	13,900,000	13,190,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-03-14	465,120,000,000	465,120,000,000	167	0	100	100	14,780,000	19,230,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-03-13	449,880,000,000	449,880,000,000	167	0	100	100	14,780,000	19,230,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-03-11	449,880,000,000	449,880,000,000	167	60	100	100	14,780,000	19,230,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-03-08	442,250,000,000	442,250,000,000	167	60	99	99	14,810,000	18,700,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-03-05	529,940,000,000	529,940,000,000	139	0	95	95	13,950,000	10,770,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-03-04	529,940,000,000	529,940,000,000	152	60	95	95	13,950,000	10,770,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-03-01	484,190,000,000	484,190,000,000	139	60	94	94	13,760,000	9,060,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-02-28	404,120,000,000	404,120,000,000	114	60	92	92	13,770,000	7,190,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-02-27	419,380,000,000	419,380,000,000	110	0	91	91	13,240,000	4,580,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk.	2024-02-26	400,310,000,000	400,310,000,000	110	0	91	91	13,240,000	4,580,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk. (MANG.JK)	2024-02-23	388,880,000,000	388,880,000,000	110	0	90	90	13,800,000	5,380,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk. (MANG.JK)	2024-02-22	377,440,000,000	377,440,000,000	110	60	90	90	13,800,000	5,380,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000
MANG	Manggung Polahraya Tbk. (MANG.JK)	2024-02-21	366,000,000,000	366,000,000,000	110	60	90	90	14,290,000	6,030,000	3,810,000,000	610,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-13	7	46,680,000,000	19	1,496	48,850,000	-5,940,000,000	1,540,000,000	1	24,970,000,000	35	2	-18,180,000,000

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	137	137	137	137	1,000
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	15:36:44	137	137	137	137	0
2024-03-05	15:36:00	137	137	137	137	500
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	137	137	137	137	500
2024-03-05	15:31:00	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	137	137	137	137	1,000
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	15:36:44	137	137	137	137	0
2024-03-05	15:36:00	137	137	137	137	500
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	137	137	137	137	500
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	137	137	137	137	1,000
2024-03-05	15:24:00	137	137	137	137	200
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	137	137	137	137	400
2024-03-05	15:10:00	137	137	137	137	200
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

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	15:36:44	137	137	137	137	0
2024-03-05	15:35:00	137	137	137	137	500
2024-03-05	15:30:00	137	137	137	137	500
2024-03-05	15:25:00	137	137	137	137	1,200
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	137	137	137	137	600
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	14:26:37	137	137	137	137	0
2024-03-05	14:25:00	137	137	137	137	700
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	137	137	137	137	10,000
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	137	137	137	137	3,700
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	137	137	137	137	0
2024-03-05	13:40:00	137	137	137	137	1,000

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	15:36:44	137	137	137	137	0
2024-03-05	15:30:00	137	137	137	137	1,000
2024-03-05	15:15:00	137	137	137	137	1,200
2024-03-05	15:00:00	137	137	137	137	600
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	14:26:37	137	137	137	137	0
2024-03-05	14:15:00	137	137	137	137	700
2024-03-05	14:00:00	137	137	137	137	10,000
2024-03-05	13:45:00	137	137	137	137	3,700
2024-03-05	13:31:16	137	137	137	137	0
2024-03-05	13:30:00	137	137	137	137	6,800
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	11:56:58	137	137	137	137	0
2024-03-05	11:47:00	137	137	137	137	0
2024-03-05	11:45:00	137	137	137	137	3,100
2024-03-05	11:30:00	137	137	137	137	1,500
2024-03-05	11:15:00	137	137	137	137	1,600
2024-03-05	11:00:00	137	137	137	137	26,100
2024-03-05	10:51:52	137	137	137	137	0
2024-03-05	10:45:00	137	137	137	137	100
2024-03-05	10:30:00	137	137	137	137	41,000
2024-03-05	10:15:00	137	137	137	137	25,500
2024-03-05	10:13:46	137	137	137	137	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:36:44	137	137	137	137	0
2024-03-05	15:30:00	137	137	137	137	1,000
2024-03-05	15:00:00	137	137	137	137	1,800
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:26:37	137	137	137	137	0
2024-03-05	14:00:00	137	137	137	137	10,700
2024-03-05	13:31:16	137	137	137	137	0
2024-03-05	13:30:00	137	137	137	137	10,500
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	11:56:58	137	137	137	137	0
2024-03-05	11:47:00	137	137	137	137	0
2024-03-05	11:30:00	137	137	137	137	4,600
2024-03-05	11:00:00	137	137	137	137	27,700
2024-03-05	10:51:52	137	137	137	137	0
2024-03-05	10:30:00	137	137	137	137	41,100
2024-03-05	10:13:46	137	137	137	137	0
2024-03-05	10:00:00	137	137	137	137	183,900
2024-03-05	09:30:00	137	137	137	137	81,700
2024-03-05	09:28:12	137	137	137	137	0
2024-03-05	09:00:00	154	167	137	137	10,524,700
2024-03-04	15:30:00	152	152	152	152	100
2024-03-04	15:20:24	152	152	152	152	0
2024-03-04	15:00:00	152	152	152	152	38,500
2024-03-04	14:30:00	152	152	152	152	181,400
2024-03-04	14:05:42	152	152	152	152	0
2024-03-04	14:00:00	152	152	152	152	100
2024-03-04	13:30:02	152	152	152	152	0
2024-03-04	13:30:00	152	152	152	152	6,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:36:44	137	137	137	137	0
2024-03-05	15:00:00	137	137	137	137	2,800
2024-03-05	14:26:37	137	137	137	137	0
2024-03-05	14:00:00	137	137	137	137	10,700
2024-03-05	13:31:16	137	137	137	137	0
2024-03-05	13:00:00	137	137	137	137	10,500
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:56:58	137	137	137	137	0
2024-03-05	11:47:00	137	137	137	137	0
2024-03-05	11:00:00	137	137	137	137	32,300
2024-03-05	10:51:52	137	137	137	137	0
2024-03-05	10:13:46	137	137	137	137	0
2024-03-05	10:00:00	137	137	137	137	225,000
2024-03-05	09:28:12	137	137	137	137	0
2024-03-05	09:00:00	154	167	137	137	10,606,200
2024-03-04	15:20:24	152	152	152	152	0
2024-03-04	15:00:00	152	152	152	152	38,600
2024-03-04	14:05:42	152	152	152	152	0
2024-03-04	14:00:00	152	152	152	152	181,500
2024-03-04	13:30:02	152	152	152	152	0
2024-03-04	13:00:00	152	152	152	152	6,200
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:53:31	152	152	152	152	0
2024-03-04	11:07:27	152	152	152	152	0
2024-03-04	11:00:00	152	152	152	152	18,100
2024-03-04	10:15:22	152	152	152	152	0
2024-03-04	10:00:00	152	152	152	152	19,800
2024-03-04	09:27:06	152	152	152	152	0
2024-03-04	09:00:00	142	152	134	152	0
2024-03-01	15:04:02	139	139	139	139	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:14:20	193	193	193	193	0
2024-05-03	15:00:00	193	193	193	193	56,400
2024-05-03	14:40:18	196	196	196	196	0
2024-05-03	14:03:22	220	220	220	220	0
2024-05-03	13:30:00	220	224	193	193	10,054,300
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:39	220	220	220	220	0
2024-05-03	11:07:57	218	218	218	218	0
2024-05-03	10:34:18	218	218	218	218	0
2024-05-03	10:30:00	218	220	218	220	428,000
2024-05-03	09:58:32	220	220	220	220	0
2024-05-03	09:29:15	220	220	220	220	0
2024-05-03	09:00:00	214	220	214	220	15,265,800
2024-05-02	16:07:04	0	0	0	0	0
2024-05-02	15:07:13	214	214	214	214	0
2024-05-02	15:00:00	214	216	214	214	9,990,400
2024-05-02	14:26:06	216	216	216	216	0
2024-05-02	13:46:57	214	214	214	214	0
2024-05-02	13:30:00	214	216	212	214	14,595,500
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:05	214	214	214	214	0
2024-05-02	11:52:58	214	214	214	214	0
2024-05-02	11:21:39	212	212	212	212	0
2024-05-02	10:43:37	210	210	210	210	0
2024-05-02	10:30:00	212	214	210	214	19,379,700
2024-05-02	10:08:41	212	212	212	212	0
2024-05-02	09:37:17	212	212	212	212	0
2024-05-02	09:03:29	210	210	210	210	0
2024-05-02	09:00:00	208	212	206	210	30,392,800
2024-04-30	15:12:44	208	208	208	208	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	208	216	206	214	75,282,200
2024-04-30	09:00:00	204	208	200	206	49,220,300
2024-04-29	09:00:00	194	200	193	199	48,986,800
2024-04-26	09:00:00	190	195	189	193	42,481,900
2024-04-25	09:00:00	180	196	180	189	27,097,800
2024-04-24	09:00:00	224	232	200	200	22,373,800
2024-04-23	09:00:00	212	224	212	222	28,885,300
2024-04-22	09:00:00	200	214	199	210	34,662,200
2024-04-19	09:00:00	190	200	179	199	18,322,600
2024-04-18	09:00:00	182	190	181	189	30,113,700
2024-04-17	09:00:00	172	180	172	179	128,220,000
2024-04-16	09:00:00	164	172	163	171	211,029,200
2024-04-05	09:00:00	158	164	158	163	102,229,900
2024-04-04	09:00:00	153	158	152	157	83,981,200
2024-04-03	09:00:00	148	152	148	151	83,703,900
2024-04-02	09:00:00	135	148	135	147	11,460,300
2024-04-01	09:00:00	150	150	150	150	96,700
2024-03-28	09:00:00	185	186	166	166	1,239,500
2024-03-27	09:00:00	175	185	175	184	145,336,000
2024-03-26	09:00:00	156	156	156	156	0
2024-03-25	09:00:00	156	156	156	156	0
2024-03-22	09:00:00	148	158	144	156	41,277,100
2024-03-21	09:00:00	144	150	130	148	30,875,500
2024-03-20	09:00:00	138	144	138	142	7,078,800
2024-03-19	09:00:00	135	141	121	138	13,729,900
2024-03-18	09:00:00	129	137	129	134	9,051,100
2024-03-15	09:00:00	129	132	128	129	3,739,100
2024-03-14	09:00:00	123	129	123	128	9,749,900
2024-03-13	09:00:00	120	123	118	122	5,890,200
2024-03-08	09:00:00	117	121	105	118	13,609,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	09:00:00	204	208	200	206	49,220,300
2024-04-25	09:00:00	180	196	180	189	27,097,800
2024-04-05	09:00:00	158	164	158	163	102,229,900
2024-03-26	09:00:00	156	156	156	156	0
2024-03-21	09:00:00	144	150	130	148	30,875,500
2024-03-06	09:00:00	124	124	124	124	297,300
2024-03-01	09:00:00	130	139	127	139	20,114,200
2024-02-20	09:00:00	100	101	95	96	2,931,100
2024-02-15	09:00:00	98	98	90	92	1,108,500
2024-02-05	09:00:00	95	99	92	97	15,917,800
2024-01-31	09:00:00	94	97	93	94	1,752,900
2024-01-26	09:00:00	89	92	88	91	3,190,200
2024-01-16	09:00:00	66	71	66	66	66,328,800
2024-01-11	09:00:00	110	110	90	90	45,662,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	194	200	193	199	48,986,800
2024-04-21	00:00:00	200	232	180	193	155,501,000
2024-04-14	00:00:00	164	200	163	199	387,685,500
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	150	164	135	163	281,472,000
2024-03-24	00:00:00	156	186	156	166	146,575,500
2024-03-17	00:00:00	129	158	121	156	102,012,400
2024-03-10	00:00:00	120	132	118	129	19,379,200
2024-03-03	00:00:00	142	167	105	118	102,027,300
2024-02-25	00:00:00	105	139	100	139	90,257,600
2024-02-18	00:00:00	95	106	95	105	17,487,500
2024-02-11	00:00:00	107	109	88	95	17,933,700
2024-02-04	00:00:00	95	108	92	107	29,678,900
2024-01-28	00:00:00	91	102	84	95	21,058,600
2024-01-21	00:00:00	70	98	70	91	55,477,000
2024-01-14	00:00:00	81	83	60	75	164,628,600
2024-01-07	00:00:00	110	110	81	81	77,783,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	208	216	206	214	75,282,200
2024-03-31	00:00:00	150	232	135	206	922,865,600
2024-02-29	00:00:00	130	186	105	166	390,108,600
2024-01-31	00:00:00	95	127	88	127	145,489,200
2023-12-31	00:00:00	110	110	60	94	308,701,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	150	232	135	214	998,147,800
2023-12-31	00:00:00	110	186	60	166	844,299,500

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