Informasi Saham NINE PT Techno9 Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PADA	PT Personel Alih Daya Tbk
LAJU	PT Jasa Berdikari Logistics Tbk
MMLP	PT Mega Manunggal Property Tbk
BSBK	PT Wulandari Bangun Laksana Tbk
FLMC	PT Falmaco Nonwoven Industri 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
NINE	PT Techno9 Indonesia Tbk (NINE.JK)	2024-02-19	40,001	Market Cap	1	10,785,000,000	0	0	0	0	0	0
NINE	PT Techno9 Indonesia Tbk (NINE.JK)	2024-02-19	40,002	Enterprise Value	2	10,785,000,000	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
NINE	PT Techno9 Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	6	6	5	6	5.00 - 6.00	5	6	5.00 - 37.00	5	37	231,600	3,805,337	12,942,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	6	6	5	6	5.00 - 6.00	5	6	5.00 - 38.00	5	38	231,600	3,734,868	12,942,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	6	6	5	6	5.00 - 6.00	5	6	5.00 - 38.00	5	38	231,600	3,685,407	12,942,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	6	6	5	6	5.00 - 6.00	5	6	5.00 - 39.00	5	39	231,600	3,626,542	12,942,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	6	6	6	6	5.00 - 6.00	5	6	5.00 - 41.00	5	41	231,600	3,798,241	12,942,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-04-04	At close: 04:09PM WIB	6	6	6	6	5.00 - 6.00	5	6	5.00 - 41.00	5	41	602,700	3,840,101	12,942,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-04-03	At close: 04:00PM WIB	6	5	6	6	5.00 - 6.00	5	6	5.00 - 41.00	5	41	677,200	3,833,210	12,942,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-04-02	At close: 04:00PM WIB	6	6	6	6	5.00 - 6.00	5	6	5.00 - 41.00	5	41	2,058,500	3,869,058	12,942,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-04-01	At close: 04:08PM WIB	6	6	6	6	5.00 - 7.00	5	7	5.00 - 42.00	5	42	1,870,300	3,844,510	12,942,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-03-29	At close: 04:00PM WIB	7	7	6	6	6.00 - 7.00	6	7	5.00 - 43.00	5	43	315,800	3,844,510	12,942,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-03-28	At close: 04:00PM WIB	7	7	6	6	6.00 - 7.00	6	7	5.00 - 44.00	5	44	315,800	3,847,737	12,942,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-03-27	At close: 04:05PM WIB	7	7	0	0	6.00 - 7.00	6	7	5.00 - 44.00	5	44	1,617,200	4,126,272	15,099,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-03-26	At close: 04:08PM WIB	7	7	0	0	6.00 - 7.00	6	7	5.00 - 44.00	5	44	2,134,900	4,489,962	15,099,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-03-25	At close: 04:06PM WIB	7	7	0	0	6.00 - 7.00	6	7	5.00 - 44.00	5	44	1,200,400	4,568,733	15,099,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-03-22	At close: 04:08PM WIB	7	7	0	0	6.00 - 7.00	6	7	5.00 - 44.00	5	44	1,777,100	4,618,591	15,099,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-03-21	At close: 04:14PM WIB	6	0	0	0	0.0000 - 0.0000	0	0		0		0	4,656,748	0	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-03-14	As of 11:59AM WIB. Market open.	7	8	6	7	6.00 - 8.00	6	8	6.00 - 44.00	6	44	2,221,500	4,247,196	12,942,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-03-13	At close: 04:14PM WIB	8	8	0	7	7.00 - 8.00	7	8	7.00 - 44.00	7	44	9,329,700	4,124,055	15,099,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-03-11	At close: 04:00PM WIB	8	8	0	0	7.00 - 8.00	7	8	7.00 - 44.00	7	44	3,624,400	4,008,560	17,256,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-03-08	At close: 04:00PM WIB	8	8	0	0	7.00 - 8.00	7	8	7.00 - 44.00	7	44	3,624,400	3,997,820	17,256,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-03-05	At close: 04:00PM WIB	8	8	7	8	7.00 - 8.00	7	8	7.00 - 44.00	7	44	228,600	3,935,808	17,256,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-03-04	At close: 04:01PM WIB	7	8	7	0	7.00 - 8.00	7	8	7.00 - 44.00	7	44	471,700	3,948,834	17,256,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-03-01	At close: 04:00PM WIB	8	7	7	8	7.00 - 9.00	7	9	7.00 - 44.00	7	44	16,766,900	3,687,013	15,099,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-02-28	At close: 04:09PM WIB	8	7	8	8	7.00 - 9.00	7	9	7.00 - 44.00	7	44	2,299,800	3,629,289	19,413,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-02-27	At close: 04:05PM WIB	8	8	7	8	7.00 - 9.00	7	9	7.00 - 44.00	7	44	6,045,300	3,538,922	17,256,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-02-26	At close: 04:00PM WIB	8	7	8	9	7.00 - 9.00	7	9	7.00 - 44.00	7	44	1,112,400	3,550,055	17,256,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk	2024-02-23	At close: 04:05PM WIB	7	7	7	8	7.00 - 8.00	7	8	7.00 - 44.00	7	44	2,816,600	3,594,096	17,256,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk (NINE.JK)	2024-02-22	At close: 04:00PM WIB	8	9	0	8	7.00 - 9.00	7	9	7.00 - 44.00	7	44	199,700	3,598,052	15,099,000,000	N/A	N/A (N/A)	N/A
NINE	PT Techno9 Indonesia Tbk (NINE.JK)	2024-02-21	At close: 04:08PM WIB	9	9	0	9	8.00 - 9.00	8	9	7.00 - 44.00	7	44	1,224,200	3,590,806	17,256,000,000	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)	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)
NINE	PT Techno9 Indonesia Tbk	2024-04-15	12,940,000,000	12,940,000,000	0	0	37	5	8	13	3,730,000	819	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-04-12	12,940,000,000	12,940,000,000	0	0	38	5	8	13	3,690,000	819	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-04-11	12,940,000,000	12,940,000,000	0	0	39	5	8	13	3,630,000	819	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-04-10	12,940,000,000	12,940,000,000	0	0	39	5	8	13	3,630,000	819	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-04-05	12,940,000,000	12,940,000,000	0	0	41	0	8	13	3,840,000	1,380,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-04-04	12,940,000,000	12,940,000,000	0	0	41	0	8	13	3,830,000	1,620,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-04-03	12,940,000,000	12,940,000,000	0	0	41	0	8	14	3,870,000	1,630,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-04-02	12,940,000,000	12,940,000,000	0	0	42	0	9	14	3,840,000	2,040,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-04-01	12,940,000,000	12,940,000,000	0	0	42	0	9	14	3,840,000	2,040,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-03-29	12,940,000,000	12,940,000,000	0	0	44	5	9	14	3,850,000	3,880,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-03-28	15,100,000,000	15,100,000,000	0	0	44	0	9	14	4,130,000	4,650,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-03-27	15,100,000,000	15,100,000,000	0	0	44	0	9	14	4,490,000	5,010,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-03-26	15,100,000,000	15,100,000,000	0	0	44	0	9	14	4,570,000	5,130,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-03-25	15,100,000,000	15,100,000,000	0	0	44	5	9	14	4,570,000	5,130,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-03-22	15,100,000,000	15,100,000,000	0	0	44	0	9	14	4,660,000	5,660,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-03-21	12,940,000,000	12,940,000,000	-85	32	44	5	9	14	4,660,000	5,660,000	2,160,000,000	2,430,000,000	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-03-14	15,100,000,000	15,100,000,000	0	0	44	0	9	15	4,120,000	4,220,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-03-13	17,260,000,000	17,260,000,000	0	0	44	0	9	15	4,070,000	4,220,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-03-11	17,260,000,000	17,260,000,000	-76	33	44	7	9	15	3,990,000	4,220,000	2,160,000,000	2,430,000,000	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-03-08	17,260,000,000	17,260,000,000	0	0	44	7	9	15	4,000,000	4,130,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-03-05	15,100,000,000	15,100,000,000	0	0	44	0	9	16	3,950,000	3,810,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-03-04	15,100,000,000	15,100,000,000	0	0	44	0	9	16	3,950,000	3,810,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-03-01	17,260,000,000	17,260,000,000	0	0	44	7	9	16	3,690,000	2,280,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-02-28	17,260,000,000	17,260,000,000	0	0	44	7	9	16	3,630,000	2,910,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-02-27	19,410,000,000	19,410,000,000	0	0	44	0	9	16	3,550,000	3,260,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk	2024-02-26	17,260,000,000	17,260,000,000	0	0	44	0	9	16	3,550,000	3,260,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk (NINE.JK)	2024-02-23	15,100,000,000	15,100,000,000	0	0	44	0	9	16	3,600,000	3,640,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk (NINE.JK)	2024-02-22	17,260,000,000	17,260,000,000	0	0	44	7	9	16	3,600,000	3,640,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000
NINE	PT Techno9 Indonesia Tbk (NINE.JK)	2024-02-21	19,410,000,000	19,410,000,000	0	0	44	7	9	16	3,590,000	3,650,000	2,160,000,000	0	432,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-1	-8	23,700,000,000	13	49	1,130,000,000	-162,030,000	2,930,000,000	1	2,810,000,000	6	7	21	-13,100,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	8	8	8	8	100
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0
2024-03-05	15:01:39	8	8	8	8	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	8	8	8	8	100
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:01:39	8	8	8	8	0
2024-03-05	15:00:00	8	8	8	8	1,200
2024-03-05	14:55:00	8	8	8	8	0
2024-03-05	14:50:00	7	7	7	7	28,000
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	7	8	7	8	200
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:42:04	8	8	8	8	0
2024-03-05	13:40:00	7	8	7	8	400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	8	8	8	8	100
2024-03-05	15:01:39	8	8	8	8	0
2024-03-05	15:00:00	8	8	8	8	1,200
2024-03-05	14:45:00	7	8	7	8	28,000
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	7	8	7	8	200
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:42:04	8	8	8	8	0
2024-03-05	13:30:00	7	8	7	8	11,000
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	11:46:38	8	8	8	8	0
2024-03-05	11:45:00	8	8	8	8	1,800
2024-03-05	11:30:00	7	7	7	7	4,400
2024-03-05	11:23:13	7	7	7	7	0
2024-03-05	11:15:00	8	8	7	7	5,700
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:31:46	8	8	8	8	0
2024-03-05	10:30:00	8	8	8	8	30,200
2024-03-05	10:15:00	8	8	7	8	4,800
2024-03-05	10:00:00	7	7	7	7	14,300
2024-03-05	09:45:46	7	7	7	7	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:01:39	8	8	8	8	0
2024-03-05	15:00:00	8	8	8	8	1,300
2024-03-05	14:30:00	7	8	7	8	28,000
2024-03-05	14:00:00	7	8	7	8	200
2024-03-05	13:42:04	8	8	8	8	0
2024-03-05	13:30:00	7	8	7	8	11,000
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	11:46:38	8	8	8	8	0
2024-03-05	11:30:00	7	8	7	8	6,200
2024-03-05	11:23:13	7	7	7	7	0
2024-03-05	11:00:00	8	8	7	7	5,700
2024-03-05	10:31:46	8	8	8	8	0
2024-03-05	10:30:00	8	8	8	8	30,200
2024-03-05	10:00:00	7	8	7	8	19,100
2024-03-05	09:45:46	7	7	7	7	0
2024-03-05	09:30:00	7	8	7	8	3,400
2024-03-05	09:00:00	8	8	7	7	100,400
2024-03-04	15:30:00	8	8	7	8	36,500
2024-03-04	15:08:09	8	8	8	8	0
2024-03-04	15:00:00	8	8	8	8	300
2024-03-04	14:47:08	8	8	8	8	0
2024-03-04	14:30:00	8	8	7	8	43,100
2024-03-04	14:00:00	7	7	7	7	1,000
2024-03-04	13:38:25	8	8	8	8	0
2024-03-04	13:30:00	7	8	7	8	2,400
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	15:01:39	8	8	8	8	0
2024-03-05	15:00:00	8	8	8	8	1,300
2024-03-05	14:00:00	7	8	7	8	15,300
2024-03-05	13:42:04	8	8	8	8	0
2024-03-05	13:00:00	7	8	7	8	6,100
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:46:38	8	8	8	8	0
2024-03-05	11:23:13	7	7	7	7	0
2024-03-05	11:00:00	8	8	7	8	11,900
2024-03-05	10:31:46	8	8	8	8	0
2024-03-05	10:00:00	7	8	7	8	49,300
2024-03-05	09:45:46	7	7	7	7	0
2024-03-05	09:00:00	8	8	7	8	0
2024-03-04	15:08:09	8	8	8	8	0
2024-03-04	15:00:00	8	8	7	8	36,800
2024-03-04	14:47:08	8	8	8	8	0
2024-03-04	14:00:00	7	8	7	8	44,100
2024-03-04	13:38:25	8	8	8	8	0
2024-03-04	13:00:00	7	8	7	8	2,400
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:59	8	8	8	8	0
2024-03-04	11:24:51	8	8	8	8	0
2024-03-04	11:00:00	8	8	7	8	38,600
2024-03-04	10:27:01	8	8	8	8	0
2024-03-04	10:00:00	8	8	8	8	57,400
2024-03-04	09:15:07	7	7	7	7	0
2024-03-04	09:00:00	8	8	7	7	0
2024-03-01	15:00:00	8	8	8	8	100
2024-03-01	14:52:21	8	8	8	8	0
2024-03-01	14:00:00	8	8	7	8	101,500

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:13:41	6	6	6	6	0
2024-05-03	15:00:00	6	6	6	6	16,900
2024-05-03	14:39:43	5	5	5	5	0
2024-05-03	14:03:19	5	5	5	5	0
2024-05-03	13:30:00	6	6	5	6	135,900
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:59	6	6	6	6	0
2024-05-03	10:55:49	6	6	6	6	0
2024-05-03	10:33:07	5	5	5	5	0
2024-05-03	10:30:00	5	6	5	6	945,500
2024-05-03	10:03:43	6	6	6	6	0
2024-05-03	09:16:38	5	5	5	5	0
2024-05-03	09:00:00	6	6	5	6	2,261,000
2024-05-02	16:00:02	0	0	0	0	0
2024-05-02	15:01:56	5	5	5	5	0
2024-05-02	15:00:00	5	6	5	5	13,200
2024-05-02	14:21:07	6	6	6	6	0
2024-05-02	13:46:52	5	5	5	5	0
2024-05-02	13:30:00	6	6	5	6	1,228,600
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:55:51	6	6	6	6	0
2024-05-02	10:43:11	5	5	5	5	0
2024-05-02	10:30:00	6	6	5	6	418,600
2024-05-02	10:09:29	6	6	6	6	0
2024-05-02	09:34:15	5	5	5	5	0
2024-05-02	09:04:03	6	6	6	6	0
2024-05-02	09:00:00	6	6	5	6	127,200
2024-04-30	15:05:07	6	6	6	6	0
2024-04-30	15:00:00	5	6	5	6	125,200
2024-04-30	14:34:33	6	6	6	6	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	6	6	5	5	1,774,200
2024-04-30	09:00:00	6	6	5	6	1,998,600
2024-04-29	09:00:00	5	6	5	6	1,874,400
2024-04-26	09:00:00	5	6	5	5	639,100
2024-04-25	09:00:00	6	6	5	5	1,107,500
2024-04-24	09:00:00	4	6	4	5	2,724,600
2024-04-23	09:00:00	4	5	4	5	472,900
2024-04-22	09:00:00	4	5	4	5	1,129,300
2024-04-19	09:00:00	4	5	4	5	3,190,400
2024-04-18	09:00:00	5	5	4	5	1,945,500
2024-04-17	09:00:00	6	6	4	5	8,319,400
2024-04-16	09:00:00	6	6	5	5	745,100
2024-04-05	09:00:00	6	6	5	6	231,600
2024-04-04	09:00:00	6	6	5	6	598,000
2024-04-03	09:00:00	5	6	5	6	677,200
2024-04-02	09:00:00	6	6	5	6	2,058,500
2024-04-01	09:00:00	6	7	5	6	1,870,300
2024-03-28	09:00:00	7	7	6	6	315,800
2024-03-27	09:00:00	7	7	6	7	1,617,200
2024-03-26	09:00:00	7	7	7	7	0
2024-03-25	09:00:00	7	7	7	7	0
2024-03-22	09:00:00	7	7	6	7	1,776,700
2024-03-21	09:00:00	7	7	6	7	1,461,800
2024-03-20	09:00:00	7	7	6	6	4,060,100
2024-03-19	09:00:00	7	7	6	6	3,077,800
2024-03-18	09:00:00	7	7	6	6	2,117,300
2024-03-15	09:00:00	7	7	5	6	6,010,900
2024-03-14	09:00:00	8	8	6	6	18,642,900
2024-03-13	09:00:00	8	8	7	7	9,329,700
2024-03-08	09:00:00	8	8	7	8	3,624,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	6	6	5	5	1,774,200
2024-04-29	09:00:00	5	6	5	6	1,874,400
2024-04-26	09:00:00	5	6	5	5	639,100
2024-04-25	09:00:00	6	6	5	5	1,107,500
2024-04-24	09:00:00	4	6	4	5	2,724,600
2024-04-23	09:00:00	4	5	4	5	472,900
2024-04-22	09:00:00	4	5	4	5	1,129,300
2024-04-19	09:00:00	4	5	4	5	3,190,400
2024-04-18	09:00:00	5	5	4	5	1,945,500
2024-04-17	09:00:00	6	6	4	5	8,319,400
2024-04-16	09:00:00	6	6	5	5	745,100
2024-04-05	09:00:00	6	6	5	6	231,600
2024-04-04	09:00:00	6	6	5	6	598,000
2024-04-03	09:00:00	5	6	5	6	677,200
2024-04-02	09:00:00	6	6	5	6	2,058,500
2024-04-01	09:00:00	6	7	5	6	1,870,300
2024-03-28	09:00:00	7	7	6	6	315,800
2024-03-27	09:00:00	7	7	6	7	1,617,200
2024-03-26	09:00:00	7	7	7	7	0
2024-03-25	09:00:00	7	7	7	7	0
2024-03-22	09:00:00	7	7	6	7	1,776,700
2024-03-21	09:00:00	7	7	6	7	1,461,800
2024-03-20	09:00:00	7	7	6	6	4,060,100
2024-03-19	09:00:00	7	7	6	6	3,077,800
2024-03-18	09:00:00	7	7	6	6	2,117,300
2024-03-15	09:00:00	7	7	5	6	6,010,900
2024-03-14	09:00:00	8	8	6	6	18,642,900
2024-03-13	09:00:00	8	8	7	7	9,329,700
2024-03-08	09:00:00	8	8	7	8	3,624,400
2024-03-07	09:00:00	8	8	7	8	1,210,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	5	6	5	6	1,874,400
2024-04-21	00:00:00	4	6	4	5	6,073,400
2024-04-14	00:00:00	6	6	4	5	14,200,400
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	6	7	5	6	5,435,600
2024-03-24	00:00:00	7	7	6	6	1,933,000
2024-03-17	00:00:00	7	7	6	7	12,493,700
2024-03-10	00:00:00	8	8	5	6	33,983,500
2024-03-03	00:00:00	8	8	7	8	13,879,400
2024-02-25	00:00:00	7	9	7	7	28,270,800
2024-02-18	00:00:00	9	9	7	8	9,852,400
2024-02-11	00:00:00	9	9	7	9	14,718,000
2024-02-04	00:00:00	10	10	8	9	14,861,600
2024-01-28	00:00:00	9	11	9	10	10,667,200
2024-01-21	00:00:00	12	12	10	10	22,371,100
2024-01-14	00:00:00	8	12	8	12	33,216,600
2024-01-07	00:00:00	9	9	8	8	18,846,700
2023-12-31	00:00:00	9	9	7	9	7,887,600
2023-12-24	00:00:00	8	9	8	9	39,369,200
2023-12-17	00:00:00	10	10	8	8	12,970,800
2023-12-10	00:00:00	10	11	8	9	8,586,600
2023-12-03	00:00:00	9	11	9	10	8,995,100
2023-11-26	00:00:00	9	11	9	10	7,110,400
2023-11-19	00:00:00	10	11	9	10	9,158,800
2023-11-12	00:00:00	11	11	10	10	4,967,200
2023-11-05	00:00:00	10	12	9	10	18,075,600
2023-10-29	00:00:00	12	12	10	11	3,701,100
2023-10-22	00:00:00	10	12	10	11	5,566,800
2023-10-15	00:00:00	12	13	10	11	20,905,500
2023-10-08	00:00:00	13	13	11	12	9,982,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	6	6	5	5	1,774,200
2024-03-31	00:00:00	6	7	4	6	29,582,400
2024-02-29	00:00:00	7	9	5	6	79,056,500
2024-01-31	00:00:00	9	10	7	8	53,663,700
2023-12-31	00:00:00	9	12	7	10	90,261,400
2023-11-30	00:00:00	10	11	8	9	71,049,000
2023-10-31	00:00:00	12	12	9	10	40,624,800
2023-09-30	00:00:00	12	14	10	12	47,662,600
2023-08-31	00:00:00	17	20	12	13	70,873,000
2023-07-31	00:00:00	15	19	11	16	65,505,800
2023-06-30	00:00:00	28	30	16	16	42,260,000
2023-05-31	00:00:00	31	33	28	29	20,448,100
2023-04-30	00:00:00	33	37	27	31	99,776,300
2023-03-31	00:00:00	32	33	31	33	2,056,400
2023-02-28	00:00:00	41	43	38	41	1,820,400
2023-01-31	00:00:00	39	42	37	39	3,087,500
2022-12-31	00:00:00	49	52	39	47	134,129,300
2022-11-30	00:00:00	82	82	36	49	942,740,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	6	6	5	5	1,774,200
2024-03-31	00:00:00	6	7	4	6	27,583,800
2024-02-29	00:00:00	7	9	5	6	79,056,500
2024-01-31	00:00:00	9	10	4	6	162,302,600
2023-12-31	00:00:00	9	12	5	6	222,981,600
2023-11-30	00:00:00	10	12	7	8	214,974,100
2023-10-31	00:00:00	12	12	7	10	201,935,200
2023-09-30	00:00:00	12	14	8	9	159,336,400
2023-08-31	00:00:00	17	20	9	10	159,160,400
2023-07-31	00:00:00	15	20	10	12	184,041,400
2023-06-30	00:00:00	28	30	11	13	178,638,800
2023-05-31	00:00:00	31	33	11	16	128,213,900
2023-04-30	00:00:00	33	37	16	16	162,484,400
2023-03-31	00:00:00	33	37	27	29	144,264,700
2023-02-28	00:00:00	41	43	27	31	212,390,900
2023-01-31	00:00:00	39	44	29	33	204,900,600
2022-11-30	00:00:00	82	82	36	39	1,118,035,700

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