Informasi Saham MPOW PT Megapower Makmur Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
ASLI	Asri Karya Lestari Tbk.
KPAS	PT Cottonindo Ariesta Tbk
NAYZ	PT Hassana Boga Sejahtera Tbk
UNIC	PT Unggul Indah Cahaya Tbk
KBAG	PT Karya Bersama Anugerah 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
MPOW	PT Megapower Makmur Tbk (MPOW.JK)	2024-02-19	40,001	Market Cap	1	40,849,852,650	0	0	0	0	0	0
MPOW	PT Megapower Makmur Tbk (MPOW.JK)	2024-02-19	40,002	Enterprise Value	2	40,849,852,650	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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
MPOW	PT Megapower Makmur Tbk	2024-04-15	At close: 04:00PM WIB	51	50	50	51	50.00 - 54.00	50	54	50.00 - 103.00	50	103	835,200	4,372,743	40,850,000,000	8	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-04-12	At close: 04:00PM WIB	51	50	50	51	50.00 - 54.00	50	54	50.00 - 103.00	50	103	835,200	4,368,707	41,667,000,000	8	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-04-11	At close: 04:00PM WIB	51	50	50	51	50.00 - 54.00	50	54	50.00 - 103.00	50	103	835,200	4,339,521	41,667,000,000	8	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-04-10	At close: 04:00PM WIB	51	50	50	51	50.00 - 54.00	50	54	50.00 - 103.00	50	103	835,200	4,377,200	41,667,000,000	8	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-04-05	At close: 04:00PM WIB	51	50	51	50	50.00 - 54.00	50	54	50.00 - 103.00	50	103	835,200	4,489,065	41,667,000,000	8	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-04-04	At close: 04:00PM WIB	51	51	52	51	50.00 - 52.00	50	52	50.00 - 103.00	50	103	607,400	4,530,184	42,500,000,000	8	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-04-03	At close: 04:04PM WIB	50	50	51	50	50.00 - 53.00	50	53	50.00 - 103.00	50	103	2,950,100	4,737,420	42,500,000,000	8	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-04-02	At close: 01:49PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 103.00	50	103	154,000	4,847,905	41,667,000,000	8	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-04-01	At close: 04:02PM WIB	50	50	50	50	50.00 - 51.00	50	51	50.00 - 103.00	50	103	1,708,000	4,831,858	41,667,000,000	8	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-03-29	At close: 04:01PM WIB	51	51	51	50	50.00 - 54.00	50	54	50.00 - 103.00	50	103	4,722,400	4,831,858	41,667,000,000	8	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-03-28	At close: 04:01PM WIB	51	51	51	50	50.00 - 54.00	50	54	50.00 - 103.00	50	103	4,722,400	5,054,874	40,850,000,000	8	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-03-27	At close: 04:00PM WIB	50	50	0	0	50.00 - 51.00	50	51	50.00 - 103.00	50	103	1,418,000	5,073,603	41,667,000,000	8	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-03-26	At close: 04:12PM WIB	52	52	0	0	50.00 - 52.00	50	52	50.00 - 103.00	50	103	2,243,900	5,080,629	40,850,000,000	8	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-03-25	At close: 04:06PM WIB	55	55	0	52	51.00 - 55.00	51	55	50.00 - 103.00	50	103	2,941,400	5,169,763	42,484,000,000	8	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-03-22	At close: 04:00PM WIB	55	55	54	55	53.00 - 56.00	53	56	50.00 - 103.00	50	103	1,869,500	5,228,696	44,935,000,000	8	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-03-21	At close: 04:01PM WIB	56	0	0	0	0.0000 - 0.0000	0	0		0		0	5,230,928	0	0	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-03-14	As of 02:05PM WIB. Market open.	57	57	58	59	57.00 - 59.00	57	59	50.00 - 103.00	50	103	1,344,200	5,281,764	48,203,000,000	9	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-03-13	At close: 04:00PM WIB	57	57	57	58	57.00 - 58.00	57	58	50.00 - 103.00	50	103	1,135,900	5,289,567	46,569,000,000	9	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-03-11	At close: 04:13PM WIB	59	58	56	58	56.00 - 59.00	56	59	50.00 - 103.00	50	103	3,016,100	5,193,393	46,569,000,000	9	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-03-08	At close: 04:13PM WIB	59	58	56	58	56.00 - 59.00	56	59	50.00 - 103.00	50	103	3,016,100	5,171,868	46,569,000,000	9	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-03-05	At close: 04:14PM WIB	63	64	60	62	61.00 - 64.00	61	64	50.00 - 103.00	50	103	2,600,400	4,765,174	49,837,000,000	9	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-03-04	At close: 04:01PM WIB	63	68	62	63	61.00 - 68.00	61	68	50.00 - 103.00	50	103	3,690,000	4,716,937	51,471,000,000	10	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-03-01	At close: 04:14PM WIB	66	70	63	64	63.00 - 70.00	63	70	50.00 - 103.00	50	103	4,577,900	4,660,434	51,471,000,000	10	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-02-28	At close: 04:10PM WIB	51	52	68	68	51.00 - 68.00	51	68	50.00 - 103.00	50	103	36,916,200	2,669,210	55,556,000,000	10	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-02-27	At close: 04:00PM WIB	53	53	51	52	51.00 - 53.00	51	53	50.00 - 103.00	50	103	523,500	2,789,344	41,667,000,000	8	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-02-26	At close: 03:43PM WIB	53	54	52	53	53.00 - 54.00	53	54	50.00 - 103.00	50	103	544,500	2,896,194	43,301,000,000	8	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk	2024-02-23	At close: 04:01PM WIB	54	54	53	54	52.00 - 56.00	52	56	50.00 - 103.00	50	103	4,257,000	2,907,837	43,301,000,000	8	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk (MPOW.JK)	2024-02-22	At close: 04:11PM WIB	54	55	53	54	52.00 - 55.00	52	55	50.00 - 103.00	50	103	2,428,700	2,904,018	44,118,000,000	8	7	N/A	N/A (N/A)	N/A
MPOW	PT Megapower Makmur Tbk (MPOW.JK)	2024-02-21	At close: 04:11PM WIB	50	50	54	55	50.00 - 60.00	50	60	50.00 - 103.00	50	103	19,616,200	2,749,222	44,118,000,000	8	7	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)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MPOW	PT Megapower Makmur Tbk	2024-04-15	40,850,000,000	40,850,000,000	103	50	55	64	4,370,000	1,250,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-04-12	40,850,000,000	40,850,000,000	103	50	55	64	4,340,000	1,770,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-04-11	40,850,000,000	40,850,000,000	103	50	55	64	4,380,000	1,770,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-04-10	40,850,000,000	40,850,000,000	103	50	55	64	4,380,000	1,770,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-04-05	41,670,000,000	41,670,000,000	103	0	56	65	4,530,000	2,510,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-04-04	40,850,000,000	40,850,000,000	103	0	56	65	4,740,000	2,480,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-04-03	40,850,000,000	40,850,000,000	103	0	57	65	4,850,000	2,560,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-04-02	40,850,000,000	40,850,000,000	103	0	57	65	4,830,000	2,580,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-04-01	40,850,000,000	40,850,000,000	103	0	57	65	4,830,000	2,580,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-03-29	40,850,000,000	40,850,000,000	103	50	57	65	5,050,000	2,360,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-03-28	41,670,000,000	41,670,000,000	103	0	57	65	5,070,000	1,810,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-03-27	44,930,000,000	44,930,000,000	103	0	57	66	5,080,000	2,110,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-03-26	44,930,000,000	44,930,000,000	103	0	58	66	5,170,000	3,530,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-03-25	44,930,000,000	44,930,000,000	103	50	58	66	5,170,000	3,530,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-03-22	44,930,000,000	44,930,000,000	103	0	58	66	5,230,000	4,380,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-03-21	45,750,000,000	45,750,000,000	103	50	58	66	5,230,000	4,380,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-03-14	46,570,000,000	46,570,000,000	103	0	58	67	5,290,000	15,390,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-03-13	46,570,000,000	46,570,000,000	103	0	58	67	5,270,000	15,390,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-03-11	46,570,000,000	46,570,000,000	103	50	58	67	5,140,000	15,390,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-03-08	48,200,000,000	48,200,000,000	103	50	58	67	5,170,000	15,510,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-03-05	51,470,000,000	51,470,000,000	103	0	58	67	4,720,000	14,920,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-03-04	51,470,000,000	51,470,000,000	103	0	58	67	4,720,000	14,920,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-03-01	53,920,000,000	53,920,000,000	103	50	58	67	4,660,000	14,860,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-02-28	41,670,000,000	41,670,000,000	103	50	58	68	2,670,000	3,390,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-02-27	43,300,000,000	43,300,000,000	103	0	58	68	2,900,000	3,340,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk	2024-02-26	43,300,000,000	43,300,000,000	103	0	58	68	2,900,000	3,340,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk (MPOW.JK)	2024-02-23	44,120,000,000	44,120,000,000	103	0	58	68	2,900,000	2,670,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk (MPOW.JK)	2024-02-22	44,120,000,000	44,120,000,000	103	50	58	68	2,900,000	2,670,000	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000
MPOW	PT Megapower Makmur Tbk (MPOW.JK)	2024-02-21	40,850,000,000	40,850,000,000	103	50	58	68	2,750,000	722	817,000,000	583,400,000	29	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-26	-35	-3	-6	31,880,000,000	39	-41	12,270,000,000	-8,380,000,000	7	5,550,000,000	7	59,390,000,000	48	150	20,100,000,000	18,620,000,000

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	61	61	61	61	49,800
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	61	61	61	61	69,400
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	61	61	61	61	315,000
2024-03-05	15:44:00	61	61	61	61	10,800
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	61	61	61	61	79,000
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	61	61	61	61	49,800
2024-03-05	15:46:00	61	61	61	61	69,400
2024-03-05	15:44:00	61	61	61	61	325,800
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	61	61	61	61	79,000
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	62	62	62	62	2,900
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:05:11	63	63	63	63	0
2024-03-05	15:04:00	62	63	62	62	74,100
2024-03-05	15:02:00	62	62	62	62	12,800

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	61	61	61	61	384,400
2024-03-05	15:40:00	61	61	61	61	89,800
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	15:05:11	63	63	63	63	0
2024-03-05	15:05:00	62	63	62	62	77,000
2024-03-05	15:00:00	62	62	62	62	12,800
2024-03-05	14:55:00	61	61	61	61	44,300
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	61	61	61	61	900
2024-03-05	14:35:00	61	63	61	62	53,800
2024-03-05	14:30:00	61	63	61	63	500
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	62	63	62	63	100,000
2024-03-05	14:05:00	62	63	62	63	110,800
2024-03-05	14:00:00	62	63	62	63	15,300
2024-03-05	13:56:34	63	63	63	63	0
2024-03-05	13:55:00	62	63	62	63	600
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	61	61	61	61	384,400
2024-03-05	15:30:00	61	61	61	61	89,800
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:05:11	63	63	63	63	0
2024-03-05	15:00:00	62	63	62	62	89,800
2024-03-05	14:45:00	61	61	61	61	44,300
2024-03-05	14:30:00	61	63	61	61	55,200
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	62	63	62	63	226,100
2024-03-05	13:56:34	63	63	63	63	0
2024-03-05	13:45:00	62	63	62	63	600
2024-03-05	13:30:00	62	63	62	63	42,200
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	11:47:07	63	63	63	63	0
2024-03-05	11:45:00	62	63	62	63	4,100
2024-03-05	11:30:00	63	63	62	63	57,200
2024-03-05	11:15:25	63	63	63	63	0
2024-03-05	11:15:00	63	63	63	63	100
2024-03-05	11:00:00	63	63	63	63	1,100
2024-03-05	10:45:00	63	64	62	63	228,800
2024-03-05	10:30:00	62	64	62	64	144,900
2024-03-05	10:16:53	63	63	63	63	0
2024-03-05	10:15:00	62	63	62	63	100
2024-03-05	10:00:00	63	63	61	63	191,700
2024-03-05	09:45:00	63	64	62	64	302,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	61	61	61	61	474,200
2024-03-05	15:05:11	63	63	63	63	0
2024-03-05	15:00:00	62	63	62	62	89,800
2024-03-05	14:30:00	61	63	61	61	99,500
2024-03-05	14:00:00	62	63	62	63	226,100
2024-03-05	13:56:34	63	63	63	63	0
2024-03-05	13:30:00	62	63	62	63	42,800
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	11:47:07	63	63	63	63	0
2024-03-05	11:30:00	63	63	62	63	61,300
2024-03-05	11:15:25	63	63	63	63	0
2024-03-05	11:00:00	63	63	63	63	1,200
2024-03-05	10:30:00	62	64	62	63	373,700
2024-03-05	10:16:53	63	63	63	63	0
2024-03-05	10:00:00	63	63	61	63	191,800
2024-03-05	09:38:34	63	63	63	63	0
2024-03-05	09:30:00	62	64	62	64	389,000
2024-03-05	09:00:00	64	64	62	63	148,700
2024-03-04	15:35:36	63	63	63	63	0
2024-03-04	15:30:00	62	63	62	63	146,900
2024-03-04	15:00:00	62	63	62	62	130,300
2024-03-04	14:47:00	63	63	63	63	0
2024-03-04	14:30:00	62	64	62	63	59,100
2024-03-04	14:00:00	63	64	62	63	781,800
2024-03-04	13:53:23	63	63	63	63	0
2024-03-04	13:30:00	62	63	62	62	303,000
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	15:05:11	63	63	63	63	0
2024-03-05	15:00:00	62	63	61	61	564,000
2024-03-05	14:00:00	62	63	61	61	325,600
2024-03-05	13:56:34	63	63	63	63	0
2024-03-05	13:00:00	62	63	62	63	42,800
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:47:07	63	63	63	63	0
2024-03-05	11:15:25	63	63	63	63	0
2024-03-05	11:00:00	63	63	62	63	62,500
2024-03-05	10:16:53	63	63	63	63	0
2024-03-05	10:00:00	63	64	61	63	565,500
2024-03-05	09:44:19	63	63	63	63	0
2024-03-05	09:00:00	64	64	62	64	0
2024-03-04	15:35:36	63	63	63	63	0
2024-03-04	15:00:00	62	63	62	63	235,500
2024-03-04	14:47:00	63	63	63	63	0
2024-03-04	14:00:00	63	64	62	63	693,000
2024-03-04	13:53:23	63	63	63	63	0
2024-03-04	13:00:00	62	63	62	62	303,000
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:58:16	63	63	63	63	0
2024-03-04	11:22:45	63	63	63	63	0
2024-03-04	11:00:00	62	63	61	63	506,300
2024-03-04	10:34:10	61	61	61	61	0
2024-03-04	10:00:00	62	62	61	62	729,200
2024-03-04	09:44:08	63	63	63	63	0
2024-03-04	09:00:00	68	68	62	62	0
2024-03-01	15:00:00	63	64	63	64	522,800
2024-03-01	14:56:46	63	63	63	63	0
2024-03-01	14:00:00	66	66	63	63	1,049,200

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	14:00:05	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	10:06:59	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	13:30:04	50	50	50	50	0
2024-05-02	13:30:00	50	50	50	50	10,000
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:53:32	50	50	50	50	0
2024-05-02	10:30:00	50	50	50	50	1,000
2024-05-02	10:26:05	50	50	50	50	0
2024-05-02	09:08:18	50	50	50	50	0
2024-05-02	09:00:00	50	50	50	50	2,400
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	14:07:01	0	0	0	0	0
2024-04-30	13:30:00	50	50	50	50	1,000
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	10:30:00	0	0	0	0	0
2024-04-30	09:21:20	50	50	50	50	0
2024-04-30	09:00:12	50	50	50	50	0
2024-04-30	09:00:00	50	50	50	50	400
2024-04-29	15:00:00	0	0	0	0	0
2024-04-29	13:30:01	50	50	50	50	0
2024-04-29	13:30:00	50	50	50	50	166,400
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	10:18:36	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	13,900
2024-04-30	09:00:00	50	50	50	50	8,200
2024-04-29	09:00:00	50	50	50	50	265,300
2024-04-26	09:00:00	50	50	50	50	3,300
2024-04-25	09:00:00	50	50	50	50	30,900
2024-04-24	09:00:00	50	50	50	50	38,200
2024-04-23	09:00:00	51	51	50	50	93,100
2024-04-22	09:00:00	50	50	50	50	28,200
2024-04-19	09:00:00	50	50	50	50	193,900
2024-04-18	09:00:00	50	51	50	50	103,100
2024-04-17	09:00:00	50	50	50	50	388,500
2024-04-16	09:00:00	50	51	50	50	1,729,400
2024-04-05	09:00:00	50	54	50	50	835,200
2024-04-04	09:00:00	51	52	50	51	602,400
2024-04-03	09:00:00	50	53	50	51	2,950,100
2024-04-02	09:00:00	50	50	50	50	154,000
2024-04-01	09:00:00	50	51	50	50	1,711,000
2024-03-28	09:00:00	51	54	50	50	4,722,400
2024-03-27	09:00:00	50	51	50	51	1,418,000
2024-03-26	09:00:00	52	52	50	50	2,243,900
2024-03-25	09:00:00	55	55	51	52	2,941,400
2024-03-22	09:00:00	55	56	53	55	1,869,500
2024-03-21	09:00:00	55	56	54	55	1,160,900
2024-03-20	09:00:00	56	59	55	56	5,940,000
2024-03-19	09:00:00	53	59	53	56	2,622,800
2024-03-18	09:00:00	59	59	56	56	982,400
2024-03-15	09:00:00	59	59	57	59	1,934,100
2024-03-14	09:00:00	57	60	57	59	2,458,000
2024-03-13	09:00:00	57	58	57	57	1,135,900
2024-03-08	09:00:00	58	59	56	57	3,016,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	50	50	50	50	13,900
2024-04-29	09:00:00	50	50	50	50	265,300
2024-04-26	09:00:00	50	50	50	50	3,300
2024-04-25	09:00:00	50	50	50	50	30,900
2024-04-24	09:00:00	50	50	50	50	38,200
2024-04-23	09:00:00	51	51	50	50	93,100
2024-04-22	09:00:00	50	50	50	50	28,200
2024-04-19	09:00:00	50	50	50	50	193,900
2024-04-18	09:00:00	50	51	50	50	103,100
2024-04-17	09:00:00	50	50	50	50	388,500
2024-04-16	09:00:00	50	51	50	50	1,729,400
2024-04-05	09:00:00	50	54	50	50	835,200
2024-04-04	09:00:00	51	52	50	51	602,400
2024-04-03	09:00:00	50	53	50	51	2,950,100
2024-04-02	09:00:00	50	50	50	50	154,000
2024-04-01	09:00:00	50	51	50	50	1,711,000
2024-03-28	09:00:00	51	54	50	50	4,722,400
2024-03-27	09:00:00	50	51	50	51	1,418,000
2024-03-26	09:00:00	52	52	50	50	2,243,900
2024-03-25	09:00:00	55	55	51	52	2,941,400
2024-03-22	09:00:00	55	56	53	55	1,869,500
2024-03-21	09:00:00	55	56	54	55	1,160,900
2024-03-20	09:00:00	56	59	55	56	5,940,000
2024-03-19	09:00:00	53	59	53	56	2,622,800
2024-03-18	09:00:00	59	59	56	56	982,400
2024-03-15	09:00:00	59	59	57	59	1,934,100
2024-03-14	09:00:00	57	60	57	59	2,458,000
2024-03-13	09:00:00	57	58	57	57	1,135,900
2024-03-08	09:00:00	58	59	56	57	3,016,100
2024-03-07	09:00:00	58	64	56	59	14,156,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	50	50	50	50	265,300
2024-04-21	00:00:00	50	51	50	50	193,700
2024-04-14	00:00:00	50	51	50	50	2,414,900
2024-04-07	00:00:00	50	50	50	50	0
2024-03-31	00:00:00	50	54	50	50	6,252,700
2024-03-24	00:00:00	55	55	50	50	11,325,700
2024-03-17	00:00:00	59	59	53	55	12,575,600
2024-03-10	00:00:00	57	60	57	59	5,528,000
2024-03-03	00:00:00	68	68	56	57	32,442,400
2024-02-25	00:00:00	54	81	51	63	121,413,900
2024-02-18	00:00:00	51	60	50	53	27,790,600
2024-02-11	00:00:00	57	57	50	51	5,488,100
2024-02-04	00:00:00	58	58	57	57	141,800
2024-01-28	00:00:00	58	59	57	58	909,000
2024-01-21	00:00:00	58	60	57	58	2,568,000
2024-01-14	00:00:00	61	63	56	58	9,474,400
2024-01-07	00:00:00	62	65	59	61	25,290,800
2023-12-31	00:00:00	59	66	58	62	25,299,500
2023-12-24	00:00:00	59	66	58	59	25,754,400
2023-12-17	00:00:00	59	64	58	59	14,011,500
2023-12-10	00:00:00	60	62	50	58	12,400,100
2023-12-03	00:00:00	63	64	60	60	4,341,000
2023-11-26	00:00:00	63	68	62	63	17,406,300
2023-11-19	00:00:00	64	66	61	63	25,673,000
2023-11-12	00:00:00	63	67	60	63	12,389,700
2023-11-05	00:00:00	64	65	62	63	7,069,200
2023-10-29	00:00:00	74	76	63	64	37,859,000
2023-10-22	00:00:00	72	77	70	74	58,320,600
2023-10-15	00:00:00	78	81	69	72	50,491,700
2023-10-08	00:00:00	76	81	73	78	41,612,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	13,900
2024-03-31	00:00:00	50	54	50	50	9,134,800
2024-02-29	00:00:00	70	70	50	50	66,449,600
2024-01-31	00:00:00	58	81	50	66	150,458,500
2023-12-31	00:00:00	59	66	56	58	63,339,700
2023-11-30	00:00:00	64	66	50	59	57,075,200
2023-10-31	00:00:00	64	68	60	64	79,283,200
2023-09-30	00:00:00	73	84	63	63	231,239,900
2023-08-31	00:00:00	66	78	64	72	121,225,300
2023-07-31	00:00:00	73	77	62	67	96,519,900
2023-06-30	00:00:00	72	83	71	72	76,676,000
2023-05-31	00:00:00	80	90	68	72	115,334,900
2023-04-30	00:00:00	63	103	56	80	573,456,400
2023-03-31	00:00:00	59	59	54	55	1,425,200
2023-02-28	00:00:00	79	79	60	61	769,000
2023-01-31	00:00:00	83	83	75	75	4,708,300
2022-12-31	00:00:00	87	89	73	82	31,532,300
2022-11-30	00:00:00	85	106	82	85	121,775,800
2022-10-31	00:00:00	101	123	84	89	112,262,600
2022-09-30	00:00:00	100	110	80	100	153,477,900
2022-08-31	00:00:00	110	119	95	98	213,162,600
2022-07-31	00:00:00	127	134	103	110	233,141,700
2022-06-30	00:00:00	132	148	95	126	1,093,375,700
2022-05-31	00:00:00	93	149	93	132	1,299,063,100
2022-04-30	00:00:00	92	103	90	93	52,878,800
2022-03-31	00:00:00	105	114	91	92	57,292,000
2022-02-28	00:00:00	95	117	86	104	286,340,700
2022-01-31	00:00:00	94	108	91	95	166,483,100
2021-12-31	00:00:00	102	123	90	94	352,643,200
2021-11-30	00:00:00	111	121	99	106	199,861,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	13,900
2024-03-31	00:00:00	50	54	50	50	9,126,600
2024-02-29	00:00:00	70	70	50	50	66,449,600
2024-01-31	00:00:00	58	81	50	50	226,042,900
2023-12-31	00:00:00	59	81	50	50	280,247,800
2023-11-30	00:00:00	64	81	50	66	270,873,400
2023-10-31	00:00:00	64	68	50	58	199,698,100
2023-09-30	00:00:00	73	84	50	59	367,598,300
2023-08-31	00:00:00	66	84	60	64	431,748,400
2023-07-31	00:00:00	73	84	62	63	448,985,100
2023-06-30	00:00:00	72	83	62	72	294,421,200
2023-05-31	00:00:00	80	90	62	67	288,530,800
2023-04-30	00:00:00	63	103	56	72	765,467,300
2023-03-31	00:00:00	55	103	55	72	694,658,000
2023-02-28	00:00:00	79	103	54	80	769,423,100
2023-01-31	00:00:00	83	86	50	55	236,552,600
2022-10-31	00:00:00	101	123	73	82	265,570,700
2022-07-31	00:00:00	127	134	80	100	599,782,200
2022-04-30	00:00:00	92	149	90	126	2,445,317,600
2022-01-31	00:00:00	94	117	86	92	510,115,800
2021-10-31	00:00:00	132	132	90	94	725,104,500
2021-07-31	00:00:00	81	163	77	132	3,643,860,900
2021-04-30	00:00:00	157	158	80	86	672,481,300
2021-01-31	00:00:00	53	182	50	156	1,247,880,400

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