Informasi Saham MSIE PT Multisarana Intan Eduka Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAJU	PT Jasa Berdikari Logistics Tbk
MMLP	PT Mega Manunggal Property Tbk
BSBK	PT Wulandari Bangun Laksana Tbk
FLMC	PT Falmaco Nonwoven Industri Tbk
MARI	PT Mahaka Radio Integra 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
MSIE	PT Multisarana Intan Eduka Tbk (MSIE.JK)	2024-02-19	40,002	Enterprise Value	1	30,660,058,779	0	0	0	0	0	0
MSIE	PT Multisarana Intan Eduka Tbk (MSIE.JK)	2024-02-19	40,001	Market Cap	2	30,660,058,779	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
MSIE	PT Multisarana Intan Eduka Tbk	2024-04-15	At close: 03:46PM WIB	22	22	21	22	20.00 - 22.00	20	22	16.00 - 90.00	16	90	892,200	2,247,801	32,120,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-04-12	At close: 03:46PM WIB	22	22	21	22	20.00 - 22.00	20	22	16.00 - 90.00	16	90	892,200	2,247,801	32,120,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-04-11	At close: 03:46PM WIB	22	22	21	22	20.00 - 22.00	20	22	16.00 - 90.00	16	90	892,200	2,235,630	32,120,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-04-10	At close: 03:46PM WIB	22	22	21	22	20.00 - 22.00	20	22	16.00 - 90.00	16	90	892,200	2,210,328	32,120,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-04-05	At close: 03:46PM WIB	22	22	21	22	20.00 - 22.00	20	22	16.00 - 90.00	16	90	892,200	2,156,441	32,120,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-04-04	At close: 04:14PM WIB	20	20	22	21	20.00 - 22.00	20	22	16.00 - 90.00	16	90	645,900	2,157,044	33,726,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-04-03	At close: 04:00PM WIB	21	20	20	20	19.00 - 23.00	19	23	16.00 - 90.00	16	90	5,260,500	2,073,015	29,200,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-04-02	At close: 04:02PM WIB	21	20	22	21	20.00 - 21.00	20	21	16.00 - 90.00	16	90	2,565,300	2,043,867	30,660,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-04-01	At close: 03:15PM WIB	23	23	0	21	21.00 - 23.00	21	23	16.00 - 90.00	16	90	747,700	2,052,872	30,660,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-29	At close: 04:00PM WIB	22	21	23	22	20.00 - 24.00	20	24	16.00 - 90.00	16	90	7,614,400	2,052,872	33,580,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-28	At close: 04:00PM WIB	22	21	23	22	20.00 - 24.00	20	24	16.00 - 90.00	16	90	7,614,400	1,935,532	33,580,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-27	At close: 04:00PM WIB	20	19	0	21	18.00 - 22.00	18	22	16.00 - 90.00	16	90	6,387,300	1,866,382	32,120,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-26	At close: 04:05PM WIB	20	20	0	0	19.00 - 22.00	19	22	16.00 - 90.00	16	90	2,439,700	1,901,143	29,200,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-25	At close: 04:04PM WIB	20	20	0	0	19.00 - 21.00	19	21	16.00 - 90.00	16	90	194,300	1,934,496	29,200,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-22	At close: 02:55PM WIB	19	19	20	20	19.00 - 20.00	19	20	16.00 - 90.00	16	90	439,500	1,961,192	29,200,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-21	At close: 04:00PM WIB	20	0	0	0	0.0000 - 0.0000	0	0		0		0	1,979,764	0	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-14	As of 01:56PM WIB. Market open.	20	19	19	20	18.00 - 21.00	18	21	16.00 - 90.00	16	90	1,447,500	1,907,271	29,200,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-13	At close: 04:04PM WIB	20	20	19	20	19.00 - 21.00	19	21	16.00 - 90.00	16	90	772,400	1,957,280	29,200,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-11	At close: 04:09PM WIB	20	20	19	20	18.00 - 21.00	18	21	16.00 - 90.00	16	90	991,300	1,905,991	29,200,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-08	At close: 04:09PM WIB	20	20	19	20	18.00 - 21.00	18	21	16.00 - 90.00	16	90	991,300	1,921,975	29,200,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-05	At close: 04:09PM WIB	26	24	24	25	24.00 - 26.00	24	26	16.00 - 90.00	16	90	9,457,000	1,711,805	35,040,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-04	At close: 04:14PM WIB	24	23	24	23	22.00 - 26.00	22	26	16.00 - 90.00	16	90	4,913,800	1,630,912	37,960,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-01	At close: 04:14PM WIB	22	22	23	24	22.00 - 24.00	22	24	16.00 - 90.00	16	90	2,668,600	1,593,472	35,040,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-02-28	At close: 04:13PM WIB	19	18	19	20	18.00 - 20.00	18	20	16.00 - 90.00	16	90	5,309,600	1,474,311	29,200,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-02-27	At close: 04:14PM WIB	18	18	18	18	17.00 - 19.00	17	19	16.00 - 90.00	16	90	1,826,600	1,449,845	27,740,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-02-26	At close: 04:02PM WIB	17	17	18	18	16.00 - 18.00	16	18	16.00 - 90.00	16	90	7,837,400	1,355,932	26,280,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk	2024-02-23	At close: 04:05PM WIB	18	18	0	17	17.00 - 18.00	17	18	17.00 - 90.00	17	90	7,188,700	1,278,030	24,820,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk (MSIE.JK)	2024-02-22	At close: 04:11PM WIB	20	20	18	18	18.00 - 20.00	18	20	18.00 - 90.00	18	90	11,906,000	1,093,088	26,280,000,000	N/A	N/A (N/A)	N/A
MSIE	PT Multisarana Intan Eduka Tbk (MSIE.JK)	2024-02-21	At close: 04:12PM WIB	22	23	20	21	20.00 - 23.00	20	23	20.00 - 90.00	20	90	10,202,300	1,015,188	29,200,000,000	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	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)	EBITDA	Net Income Avi To Common (ttm)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MSIE	PT Multisarana Intan Eduka Tbk	2024-04-15	32,120,000,000	32,120,000,000	0	0	90	16	22	32	2,250,000	2,680,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-04-12	32,120,000,000	32,120,000,000	0	0	90	16	22	32	2,240,000	2,680,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-04-11	32,120,000,000	32,120,000,000	0	0	90	16	22	32	2,210,000	2,680,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-04-10	32,120,000,000	32,120,000,000	0	0	90	16	22	32	2,210,000	2,680,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-04-05	29,200,000,000	29,200,000,000	0	0	90	0	22	33	2,160,000	2,340,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-04-04	30,660,000,000	30,660,000,000	0	0	90	0	22	33	2,070,000	1,850,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-04-03	30,660,000,000	30,660,000,000	0	0	90	0	22	33	2,040,000	2,070,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-04-02	30,660,000,000	30,660,000,000	0	0	90	0	22	33	2,050,000	2,210,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-04-01	33,580,000,000	33,580,000,000	0	0	90	0	22	33	2,050,000	2,210,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-29	33,580,000,000	33,580,000,000	0	0	90	16	22	33	1,940,000	1,630,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-28	32,120,000,000	32,120,000,000	0	0	90	0	22	33	1,870,000	1,060,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-27	29,200,000,000	29,200,000,000	0	0	90	0	23	33	1,900,000	1,160,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-26	29,200,000,000	29,200,000,000	0	0	90	0	23	33	1,930,000	1,330,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-25	29,200,000,000	29,200,000,000	0	0	90	16	23	33	1,930,000	1,330,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-22	27,740,000,000	27,740,000,000	0	0	90	0	23	33	1,980,000	2,480,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-21	29,200,000,000	29,200,000,000	0	0	90	16	23	33	1,980,000	2,480,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-14	29,200,000,000	29,200,000,000	0	0	90	0	24	34	1,960,000	4,020,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-13	29,200,000,000	29,200,000,000	0	0	90	0	24	34	1,930,000	4,020,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-11	29,200,000,000	29,200,000,000	-78	33	90	16	24	34	1,910,000	4,020,000	1,460,000,000	1,460,000,000	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-08	29,200,000,000	29,200,000,000	0	0	90	16	24	34	1,920,000	4,640,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-05	35,040,000,000	35,040,000,000	0	0	90	0	24	34	1,630,000	5,160,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-04	35,040,000,000	35,040,000,000	0	0	90	0	24	34	1,610,000	5,160,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-03-01	32,120,000,000	32,120,000,000	0	0	90	16	24	34	1,590,000	4,950,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-02-28	27,740,000,000	27,740,000,000	0	0	90	16	24	34	1,470,000	4,230,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-02-27	26,280,000,000	26,280,000,000	0	0	90	0	25	35	1,360,000	3,380,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk	2024-02-26	24,820,000,000	24,820,000,000	0	0	90	0	25	35	1,360,000	3,380,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk (MSIE.JK)	2024-02-23	26,280,000,000	26,280,000,000	0	0	90	0	25	35	1,090,000	1,490,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk (MSIE.JK)	2024-02-22	29,200,000,000	29,200,000,000	0	0	90	18	25	35	1,090,000	1,490,000	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000
MSIE	PT Multisarana Intan Eduka Tbk (MSIE.JK)	2024-02-21	32,120,000,000	32,120,000,000	0	0	90	20	25	35	1,020,000	479	1,460,000,000	0	270,290,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	1,826	19	1	148	3,710,000,000	3	1,510,000,000	67,780,000,000	2	74	892,810,000	1,680,000,000

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	24	24	24	24	300
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	25	25	25	25	0
2024-03-05	15:38:00	24	24	24	24	13,300
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	25	25	25	25	200
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	24	24	24	24	300
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	24	25	24	25	13,300
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	25	25	25	25	200
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	24	24	24	24	400,000
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	24	24	24	24	40,800
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	24	24	24	24	301,300
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:07	24	24	24	24	0
2024-03-05	15:02:00	24	24	24	24	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	25	25	24	25	12,800
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	24	24	24	24	400,000
2024-03-05	15:20:00	24	24	24	24	40,800
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	24	24	24	24	301,300
2024-03-05	15:02:07	24	24	24	24	0
2024-03-05	15:00:00	25	25	24	24	200
2024-03-05	14:55:00	25	25	25	25	0
2024-03-05	14:50:00	24	24	24	24	200
2024-03-05	14:45:00	24	24	24	24	199,400
2024-03-05	14:40:00	24	24	24	24	1,200
2024-03-05	14:35:00	24	25	24	25	300,100
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	24	24	24	24	99,000
2024-03-05	14:20:00	24	24	24	24	1,000
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	13:56:48	24	24	24	24	0
2024-03-05	13:55:00	24	24	24	24	35,000
2024-03-05	13:50:00	24	25	24	25	66,400
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	24	24	24	24	100,100

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	25	25	24	25	12,800
2024-03-05	15:15:00	24	24	24	24	440,800
2024-03-05	15:02:07	24	24	24	24	0
2024-03-05	15:00:00	25	25	24	24	301,500
2024-03-05	14:45:00	24	25	24	25	199,600
2024-03-05	14:30:00	24	25	24	24	301,300
2024-03-05	14:15:00	24	24	24	24	100,000
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:56:48	24	24	24	24	0
2024-03-05	13:45:00	24	25	24	24	101,400
2024-03-05	13:30:00	24	24	24	24	164,400
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	11:58:11	25	25	25	25	0
2024-03-05	11:45:00	24	25	24	25	620,400
2024-03-05	11:30:00	25	25	25	25	0
2024-03-05	11:21:48	25	25	25	25	0
2024-03-05	11:15:00	24	25	24	24	223,700
2024-03-05	11:00:00	24	24	24	24	2,000,000
2024-03-05	10:45:00	24	24	24	24	23,100
2024-03-05	10:30:00	24	24	24	24	366,400
2024-03-05	10:26:22	24	24	24	24	0
2024-03-05	10:15:00	24	24	24	24	34,600
2024-03-05	10:00:00	24	24	24	24	1,451,800
2024-03-05	09:45:00	25	25	24	24	1,584,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	25	25	24	25	12,800
2024-03-05	15:02:07	24	24	24	24	0
2024-03-05	15:00:00	25	25	24	24	742,300
2024-03-05	14:30:00	24	25	24	25	500,900
2024-03-05	14:00:00	24	24	24	24	100,000
2024-03-05	13:56:48	24	24	24	24	0
2024-03-05	13:30:00	24	25	24	24	265,800
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	11:58:11	25	25	25	25	0
2024-03-05	11:30:00	25	25	24	25	620,400
2024-03-05	11:21:48	25	25	25	25	0
2024-03-05	11:00:00	24	25	24	24	2,223,700
2024-03-05	10:30:00	24	24	24	24	389,500
2024-03-05	10:26:22	24	24	24	24	0
2024-03-05	10:00:00	24	24	24	24	1,486,400
2024-03-05	09:41:37	24	24	24	24	0
2024-03-05	09:30:00	24	25	24	24	2,590,400
2024-03-05	09:00:00	24	26	24	25	516,200
2024-03-04	15:41:54	23	23	23	23	0
2024-03-04	15:30:00	22	26	22	22	1,125,000
2024-03-04	15:00:00	23	24	22	23	331,800
2024-03-04	14:41:18	23	23	23	23	0
2024-03-04	14:30:00	23	23	23	23	38,300
2024-03-04	14:00:00	22	24	22	24	44,400
2024-03-04	13:54:33	22	22	22	22	0
2024-03-04	13:30:00	23	24	22	22	355,100
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	15:02:07	24	24	24	24	0
2024-03-05	15:00:00	25	25	24	25	755,100
2024-03-05	14:00:00	24	25	24	25	600,900
2024-03-05	13:56:48	24	24	24	24	0
2024-03-05	13:00:00	24	25	24	24	265,800
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:58:11	25	25	25	25	0
2024-03-05	11:21:48	25	25	25	25	0
2024-03-05	11:00:00	24	25	24	25	2,756,400
2024-03-05	10:26:22	24	24	24	24	0
2024-03-05	10:00:00	24	24	24	24	1,825,900
2024-03-05	09:41:37	24	24	24	24	0
2024-03-05	09:00:00	24	26	24	24	3,097,300
2024-03-04	15:41:54	23	23	23	23	0
2024-03-04	15:00:00	23	26	22	22	1,456,800
2024-03-04	14:41:18	23	23	23	23	0
2024-03-04	14:00:00	22	24	22	23	82,700
2024-03-04	13:54:33	22	22	22	22	0
2024-03-04	13:00:00	23	24	22	22	355,100
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:38	23	23	23	23	0
2024-03-04	11:23:34	24	24	24	24	0
2024-03-04	11:00:00	22	25	22	23	780,800
2024-03-04	10:33:00	23	23	23	23	0
2024-03-04	10:00:00	24	25	22	22	871,500
2024-03-04	09:44:46	25	25	25	25	0
2024-03-04	09:00:00	23	26	23	24	0
2024-03-01	15:00:00	23	24	22	24	837,500
2024-03-01	14:52:38	24	24	24	24	0
2024-03-01	14:00:00	24	24	23	24	679,100

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:07:22	21	21	21	21	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:36:45	20	20	20	20	0
2024-05-03	14:00:01	21	21	21	21	0
2024-05-03	13:30:00	21	21	20	20	308,600
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:26:55	21	21	21	21	0
2024-05-03	11:01:21	21	21	21	21	0
2024-05-03	10:30:00	20	21	20	21	7,600
2024-05-03	09:51:06	21	21	21	21	0
2024-05-03	09:15:10	21	21	21	21	0
2024-05-03	09:00:00	21	21	20	21	21,900
2024-05-02	16:00:02	0	0	0	0	0
2024-05-02	15:06:54	21	21	21	21	0
2024-05-02	15:00:00	21	21	21	21	40,300
2024-05-02	14:11:41	22	22	22	22	0
2024-05-02	13:48:28	21	21	21	21	0
2024-05-02	13:30:00	21	22	21	22	69,700
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:40:52	21	21	21	21	0
2024-05-02	11:14:53	22	22	22	22	0
2024-05-02	10:46:42	21	21	21	21	0
2024-05-02	10:30:00	21	22	21	21	120,500
2024-05-02	09:40:42	20	20	20	20	0
2024-05-02	09:11:27	21	21	21	21	0
2024-05-02	09:00:13	21	21	21	21	0
2024-05-02	09:00:00	21	21	20	21	9,500
2024-04-30	15:10:10	21	21	21	21	0
2024-04-30	15:00:00	21	21	20	21	5,200
2024-04-30	14:35:30	20	20	20	20	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	21	22	20	21	221,400
2024-04-30	09:00:00	21	22	20	21	215,700
2024-04-29	09:00:00	22	23	21	21	698,400
2024-04-26	09:00:00	21	23	21	22	1,947,300
2024-04-25	09:00:00	21	22	19	21	10,711,700
2024-04-24	09:00:00	21	21	19	21	1,028,200
2024-04-23	09:00:00	20	21	20	21	1,262,600
2024-04-22	09:00:00	21	21	20	21	156,100
2024-04-19	09:00:00	21	22	20	21	316,600
2024-04-18	09:00:00	20	22	19	21	17,145,200
2024-04-17	09:00:00	22	22	19	20	2,196,700
2024-04-16	09:00:00	21	22	20	21	1,199,200
2024-04-05	09:00:00	22	22	20	22	892,200
2024-04-04	09:00:00	20	22	20	22	645,800
2024-04-03	09:00:00	20	23	19	20	5,260,500
2024-04-02	09:00:00	20	21	20	21	2,565,300
2024-04-01	09:00:00	23	23	21	21	747,700
2024-03-28	09:00:00	21	24	20	23	7,614,400
2024-03-27	09:00:00	19	22	18	22	6,387,300
2024-03-26	09:00:00	20	20	20	20	0
2024-03-25	09:00:00	20	20	20	20	0
2024-03-22	09:00:00	19	20	19	20	439,500
2024-03-21	09:00:00	20	21	19	19	170,900
2024-03-20	09:00:00	21	23	20	20	222,500
2024-03-19	09:00:00	21	23	20	21	396,100
2024-03-18	09:00:00	20	22	20	21	4,758,600
2024-03-15	09:00:00	19	20	18	20	2,102,800
2024-03-14	09:00:00	19	21	18	19	1,773,100
2024-03-13	09:00:00	20	21	19	20	772,400
2024-03-08	09:00:00	20	21	18	20	991,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-26	09:00:00	21	23	21	22	1,947,300
2024-04-16	09:00:00	21	22	20	21	1,199,200
2024-04-01	09:00:00	23	23	21	21	747,700
2024-03-27	09:00:00	19	22	18	22	6,387,300
2024-03-22	09:00:00	19	20	19	20	439,500
2024-03-07	09:00:00	21	22	20	20	1,658,200
2024-02-26	09:00:00	17	18	16	18	7,315,700
2024-02-21	09:00:00	23	23	20	20	10,202,300
2024-02-16	09:00:00	22	23	21	22	553,700
2024-02-06	09:00:00	23	24	22	24	87,300
2024-02-01	09:00:00	25	25	23	23	895,000
2024-01-22	09:00:00	26	26	25	26	138,900
2024-01-17	09:00:00	27	27	25	27	1,104,000
2024-01-12	09:00:00	25	26	24	26	1,578,400
2024-01-02	09:00:00	23	26	23	26	1,270,000
2023-12-28	09:00:00	24	24	22	23	2,376,600
2023-12-18	09:00:00	27	28	27	28	683,700
2023-12-13	09:00:00	31	32	30	31	274,500
2023-12-08	09:00:00	32	32	30	32	421,800
2023-11-28	09:00:00	36	37	36	37	383,100
2023-11-23	09:00:00	38	39	36	37	994,400
2023-11-13	09:00:00	39	39	36	36	2,943,900
2023-11-08	09:00:00	35	36	34	35	3,062,300
2023-11-03	09:00:00	31	32	30	31	1,594,100
2023-10-24	09:00:00	28	29	27	28	1,149,700
2023-10-19	09:00:00	29	30	28	28	4,314,600
2023-10-09	09:00:00	36	36	35	35	45,908,200
2023-10-04	09:00:00	37	37	34	36	32,205,300
2023-09-29	09:00:00	33	36	32	34	39,535,100
2023-09-19	09:00:00	41	41	40	40	2,067,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	22	23	21	21	698,400
2024-04-21	00:00:00	21	23	19	22	15,105,900
2024-04-14	00:00:00	21	22	19	21	20,857,700
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	23	23	19	22	10,111,500
2024-03-24	00:00:00	20	24	18	23	14,001,700
2024-03-17	00:00:00	20	23	19	20	5,987,600
2024-03-10	00:00:00	20	21	18	20	4,648,300
2024-03-03	00:00:00	23	26	18	20	19,705,900
2024-02-25	00:00:00	17	24	16	24	20,541,400
2024-02-18	00:00:00	22	23	17	17	31,038,000
2024-02-11	00:00:00	23	24	21	22	2,575,900
2024-02-04	00:00:00	22	24	22	24	419,900
2024-01-28	00:00:00	23	26	21	24	6,186,100
2024-01-21	00:00:00	26	26	22	23	3,968,200
2024-01-14	00:00:00	26	27	24	26	2,196,800
2024-01-07	00:00:00	27	27	24	26	4,584,500
2023-12-31	00:00:00	24	28	23	27	3,212,300
2023-12-24	00:00:00	26	26	22	24	5,201,400
2023-12-17	00:00:00	27	30	25	26	5,934,900
2023-12-10	00:00:00	31	32	27	28	6,900,600
2023-12-03	00:00:00	35	35	30	32	2,330,000
2023-11-26	00:00:00	37	37	33	35	5,451,400
2023-11-19	00:00:00	37	40	35	37	22,959,000
2023-11-12	00:00:00	39	39	35	37	11,146,500
2023-11-05	00:00:00	31	40	29	39	33,382,100
2023-10-29	00:00:00	36	39	28	31	39,698,800
2023-10-22	00:00:00	27	33	26	33	15,390,200
2023-10-15	00:00:00	31	32	27	27	31,552,100
2023-10-08	00:00:00	36	36	31	32	117,653,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	21	22	20	21	221,400
2024-03-31	00:00:00	23	23	19	21	46,989,200
2024-02-29	00:00:00	22	26	18	23	47,012,100
2024-01-31	00:00:00	25	25	16	22	52,857,900
2023-12-31	00:00:00	24	28	21	25	19,196,600
2023-11-30	00:00:00	37	37	22	24	20,839,800
2023-10-31	00:00:00	34	40	28	35	85,632,200
2023-09-30	00:00:00	34	40	26	34	524,586,900
2023-08-31	00:00:00	50	51	32	34	2,802,306,000
2023-07-31	00:00:00	90	90	50	51	1,419,035,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	21	22	20	21	221,400
2024-01-31	00:00:00	25	26	16	21	146,859,200
2023-10-31	00:00:00	34	40	21	25	125,668,600
2023-07-31	00:00:00	90	90	26	34	4,745,928,000

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