Informasi Saham NPGF PT Nusa Palapa Gemilang Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAND	PT Trimitra Propertindo Tbk
FIMP	PT Fimperkasa Utama Tbk
TBIG	PT Tower Bersama Infrastructure Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul Tbk
PEVE	PT. Penta Valent 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
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2021-04-16	14,010	Ps Ratio	1	92
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2023-03-29	40,001	Market Cap	2	162,011,792,000
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2023-03-30	102	Enterprises Value E B I T D A Ratio	4	5
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2023-03-29	40,002	Enterprise Value	6	162,011,792,000
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2021-04-16	14,008	Pe Ratio	8	3,060
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2023-03-30	101	Enterprises Value Revenue Ratio	9	1
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2021-04-16	14,012	Pb Ratio	11	188

Financial statement last update : 2024-05-01

Income Statement

Stock Code	Company Name	Date	Dataid	Breakdown	TTM	2020-09-30
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,189	E B I T	31,880,721,028	31,880,721,028
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,304	Write Off	1,784,006,996	1,784,006,996
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,091	Net Income	9,000,562,756	9,000,562,756
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	29,004	Basic E P S	0	0
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,190	E B I T D A	32,516,629,726	32,516,629,726
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,046	Gross Profit	77,381,450,036	77,381,450,036
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	29,009	Diluted E P S	0	0
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,136	Pretax Income	12,160,726,141	12,160,726,141
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,145	Tax Provision	3,160,163,385	3,160,163,385
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,100	Total Revenue	299,026,350,017	299,026,350,017
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,164	Total Expenses	265,377,560,856	265,377,560,856
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,013	Cost Of Revenue	221,644,899,981	221,644,899,981
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,057	Interest Expense	19,719,994,887	19,719,994,887
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,109	Operating Income	33,648,789,161	33,648,789,161
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,316	Normalized Income	10,320,966,385	10,320,966,385
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,108	Operating Expense	43,732,660,875	43,732,660,875
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,112	Operating Revenue	299,026,350,017	299,026,350,017
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,418	Tax Rate For Calcs	0	0
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,095	Net Interest Income	-19,754,727,687	-19,754,727,687
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,416	Total Unusual Items	-1,784,006,996	-1,784,006,996
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	29,010	Basic Average Shares	162,011,792,000	162,011,792,000
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,287	Rent And Landing Fees	600,000,000	600,000,000
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	29,011	Diluted Average Shares	162,011,792,000	162,011,792,000
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,420	Normalized E B I T D A	34,300,636,722	34,300,636,722
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,162	Special Income Charges	-1,784,006,996	-1,784,006,996
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,315	Reconciled Depreciation	635,908,698	635,908,698
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,312	Other Operating Expenses	261,070,148	261,070,148
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,368	Total Other Finance Cost	34,732,800	34,732,800
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,440	Rent Expense Supplemental	600,000,000	600,000,000
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,314	Reconciled Cost Of Revenue	221,644,899,981	221,644,899,981
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,419	Tax Effect Of Unusual Items	-463,603,367	-463,603,367
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,018	Depreciation Income Statement	635,908,698	635,908,698
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,158	Selling And Marketing Expense	28,686,651,322	28,686,651,322
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,064	Interest Expense Non Operating	19,719,994,887	19,719,994,887
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,093	Net Income Common Stockholders	9,000,562,756	9,000,562,756
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,094	Net Income Continuous Operations	9,000,562,756	9,000,562,756
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,045	General And Administrative Expense	3,750,368,630	3,750,368,630
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,159	Selling General And Administration	32,437,019,952	32,437,019,952
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,435	Total Operating Income As Reported	33,648,789,161	33,648,789,161
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,412	Other Non Operating Income Expenses	50,671,663	50,671,663
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,347	Otherunder Preferred Stock Dividend	0	0
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,424	Diluted N I Availto Com Stockholders	9,000,562,756	9,000,562,756
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,417	Total Unusual Items Excluding Goodwill	-1,784,006,996	-1,784,006,996
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,077	Net Non Operating Interest Income Expense	-19,754,727,687	-19,754,727,687
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,346	Net Income Including Noncontrolling Interests	9,000,562,756	9,000,562,756
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,019	Depreciation And Amortization In Income Statement	635,908,698	635,908,698
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,309	Net Income From Continuing And Discontinued Operation	9,000,562,756	9,000,562,756
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	20,331	Net Income From Continuing Operation Net Minority Interest	9,000,562,756	9,000,562,756

Balance Sheet

N/A

Cash Flow

Stock Code	Company Name	Date	Dataid	Breakdown	TTM	2020-09-30
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	26,185	Free Cash Flow	-15,837,983,668	-15,837,983,668
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	26,027	Changes In Cash	7,159,573,586	7,159,573,586
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	26,182	Issuance Of Debt	15,000,000,000	15,000,000,000
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	26,016	End Cash Position	8,350,611,045	8,350,611,045
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	26,112	Purchase Of P P E	-28,641,076,234	-28,641,076,234
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	26,183	Repayment Of Debt	-8,710,380,545	-8,710,380,545
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	26,005	Capital Expenditure	-28,641,076,234	-28,641,076,234
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	26,012	Financing Cash Flow	17,797,557,254	17,797,557,254
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	26,013	Investing Cash Flow	-23,441,076,234	-23,441,076,234
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	26,015	Beginning Cash Position	1,191,037,459	1,191,037,459
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	26,223	Classesof Cash Payments	-244,981,452,111	-244,981,452,111
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	26,099	Long Term Debt Issuance	15,000,000,000	15,000,000,000
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	26,090	Long Term Debt Payments	-8,710,380,545	-8,710,380,545
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	26,073	Net Long Term Debt Issuance	6,289,619,455	6,289,619,455
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	26,119	Net P P E Purchase And Sale	-28,641,076,234	-28,641,076,234
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	26,075	Net Short Term Debt Issuance	11,877,908,920	11,877,908,920
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	26,072	Net Issuance Payments Of Debt	18,167,528,375	18,167,528,375
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	26,226	Paymentson Behalfof Employees	-8,968,933,672	-8,968,933,672
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	26,228	Other Cash Paymentsfrom Operating Activities	-3,343,501,226	-3,343,501,226
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	26,220	Cash Flowsfromusedin Operating Activities Direct	12,803,092,566	12,803,092,566
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2020-09-30	26,221	Classesof Cash Receiptsfrom Operating Activities	277,070,055,937	277,070,055,937

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	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)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
NPGF	PT Nusa Palapa Gemilang Tbk	2024-04-15	At close: 02:44PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 75.00	50	75	300	255,315	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-04-12	At close: 02:44PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 75.00	50	75	300	250,587	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-04-11	At close: 02:44PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 75.00	50	75	300	246,043	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-04-10	At close: 02:44PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 75.00	50	75	300	242,130	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-04-05	At close: 02:44PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 75.00	50	75	300	233,912	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-04-04	At close: 01:31PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 75.00	50	75	12,400	233,703	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-04-03	At close: 04:07PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 75.00	50	75	2,700	237,220	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-04-02	At close: 01:30PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 75.00	50	75	200	237,651	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-04-01	At close: 09:13AM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 75.00	50	75	200	238,372	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-29	At close: 11:42AM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 75.00	50	75	2,600	238,372	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-28	At close: 11:42AM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 75.00	50	75	2,600	238,772	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-27	At close: 04:11PM WIB	50	50	0	0.00 - 0.00	0	0		0		18,600	241,058	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-26	At close: 09:04AM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 75.00	50	75	1,100	250,200	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-25	At close: 10:18AM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 75.00	50	75	2,200	254,589	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-22	At close: 02:02PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 75.00	50	75	2,100	259,098	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-21	At close: 02:09PM WIB	50	0	0	0.0000 - 0.0000	0	0		0		0	259,039	0	0	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-14	As of 09:02AM WIB. Market open.	50	50	0	50.00 - 50.00	50	50	50.00 - 75.00	50	75	200	255,178	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-13	At close: 09:02AM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 75.00	50	75	100	255,244	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-11	At close: 02:18PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 75.00	50	75	14,100	249,556	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-08	At close: 02:18PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 75.00	50	75	14,100	254,844	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-05	At close: 03:13PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 75.00	50	75	11,000	259,860	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-04	At close: 09:02AM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 75.00	50	75	100	260,772	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-01	At close: 02:10PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 75.00	50	75	17,300	262,010	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-02-28	At close: 10:18AM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 75.00	50	75	1,100	263,537	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-02-27	At close: 11:28AM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 75.00	50	75	200	264,208	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-02-26	At close: 04:01PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 75.00	50	75	20,600	292,979	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk	2024-02-23	At close: 02:36PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 75.00	50	75	200	293,294	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2024-02-22	At close: 01:30PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 75.00	50	75	96,100	302,947	162,012,000,000	2,500	N/A	N/A (N/A)	N/A
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2024-02-21	At close: 01:30PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 75.00	50	75	60,200	303,754	162,012,000,000	2,500	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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)	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)	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)	Levered Free Cash Flow (ttm)
NPGF	PT Nusa Palapa Gemilang Tbk	2024-04-15	162,010,000,000	162,010,000,000	3	92	188	1	5	0	75	50	50	54	251	3	3,240,000,000	0	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-04-12	162,010,000,000	162,010,000,000	3	92	188	1	5	0	75	50	50	54	246	4	3,240,000,000	0	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-04-11	162,010,000,000	162,010,000,000	3	92	188	1	5	0	75	50	50	54	242	4	3,240,000,000	0	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-04-10	162,010,000,000	162,010,000,000	3	92	188	1	5	0	75	50	50	54	242	4	3,240,000,000	0	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-04-05	162,010,000,000	162,010,000,000	3	92	188	1	5	0	75	0	50	55	234	4	3,240,000,000	0	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-04-04	162,010,000,000	162,010,000,000	3	92	188	1	5	0	75	0	50	55	237	3	3,240,000,000	0	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-04-03	162,010,000,000	162,010,000,000	3	92	188	1	5	28	75	0	50	55	238	73	3,240,000,000	3,360,000,000	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-04-02	162,010,000,000	162,010,000,000	3	92	188	1	5	27	75	0	50	55	238	73	3,240,000,000	3,360,000,000	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-04-01	162,010,000,000	162,010,000,000	3	92	188	1	5	27	75	0	50	55	238	73	3,240,000,000	3,360,000,000	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-29	162,010,000,000	162,010,000,000	3	92	188	1	5	30	75	50	50	55	239	73	3,240,000,000	3,360,000,000	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-28	162,010,000,000	162,010,000,000	3	92	188	1	5	29	75	0	50	55	241	71	3,240,000,000	3,360,000,000	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-27	162,010,000,000	162,010,000,000	3	92	188	1	5	31	75	0	50	55	250	72	3,240,000,000	3,360,000,000	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-26	162,010,000,000	162,010,000,000	3	92	188	1	5	32	75	0	50	55	255	72	3,240,000,000	3,360,000,000	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-25	162,010,000,000	162,010,000,000	3	92	188	1	5	32	75	50	50	55	255	72	3,240,000,000	3,360,000,000	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-22	162,010,000,000	162,010,000,000	3	92	188	1	5	0	75	0	50	55	259	73	3,240,000,000	0	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-21	162,010,000,000	162,010,000,000	3	92	188	1	5	32	75	50	50	55	259	73	3,240,000,000	3,360,000,000	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-14	162,010,000,000	162,010,000,000	3	92	188	1	5	0	75	0	50	56	255	7	3,240,000,000	0	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-13	162,010,000,000	162,010,000,000	3	92	188	1	5	0	75	0	50	56	254	7	3,240,000,000	0	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-11	162,010,000,000	162,010,000,000	3	92	188	1	5	0	75	50	50	56	251	7	3,240,000,000	0	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-08	162,010,000,000	162,010,000,000	3	92	188	1	5	0	75	50	50	56	255	6	3,240,000,000	0	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-05	162,010,000,000	162,010,000,000	3	92	188	1	5	0	75	0	50	56	261	114	3,240,000,000	0	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-04	162,010,000,000	162,010,000,000	3	92	188	1	5	0	75	0	50	56	258	114	3,240,000,000	0	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-03-01	162,010,000,000	162,010,000,000	3	92	188	1	5	0	75	50	50	57	262	113	3,240,000,000	0	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-02-28	162,010,000,000	162,010,000,000	3	92	188	1	5	0	75	50	50	57	264	116	3,240,000,000	0	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-02-27	162,010,000,000	162,010,000,000	3	92	188	1	5	0	75	0	50	57	293	135	3,240,000,000	0	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk	2024-02-26	162,010,000,000	162,010,000,000	3	92	188	1	5	0	75	0	50	57	293	135	3,240,000,000	0	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2024-02-23	162,010,000,000	162,010,000,000	3	92	188	1	5	0	75	0	50	57	303	1,200,000	3,240,000,000	0	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2024-02-22	162,010,000,000	162,010,000,000	3	92	188	1	5	0	75	50	50	57	303	1,200,000	3,240,000,000	0	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000
NPGF	PT Nusa Palapa Gemilang Tbk (NPGF.JK)	2024-02-21	162,010,000,000	162,010,000,000	3	92	188	1	5	0	75	50	50	57	304	1,200,000	3,240,000,000	0	648,050,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	96	-13	-2	28,990,000,000	9	-76	-59,760,000,000	-3,820,000,000	5,170,000,000	2	30,860,000,000	16	2	60	15,940,000,000	-99,350,000,000

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	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	50	50	50	50	1,000
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	15:00:00	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	15:35:00	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	50	50	50	50	1,000
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	14:40:22	50	50	50	50	0
2024-03-05	14:40:00	50	50	50	50	200
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	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	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	13:40:00	0	0	0	0	0
2024-03-05	13:35:00	0	0	0	0	0

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	0	0	0	0	0
2024-03-05	15:00:00	50	50	50	50	1,000
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:22	50	50	50	50	0
2024-03-05	14:30:00	50	50	50	50	200
2024-03-05	14:15:00	0	0	0	0	0
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	13:30:00	0	0	0	0	0
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:45:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:06:35	50	50	50	50	0
2024-03-05	11:00:00	50	50	50	50	6,900
2024-03-05	10:45:00	50	50	50	50	2,500
2024-03-05	10:30:00	50	50	50	50	200
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:12:30	50	50	50	50	0
2024-03-05	10:00:00	50	50	50	50	100
2024-03-05	09:45:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:15:00	0	0	0	0	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	15:00:00	50	50	50	50	1,000
2024-03-05	14:40:22	50	50	50	50	0
2024-03-05	14:30:00	50	50	50	50	200
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:06:35	50	50	50	50	0
2024-03-05	11:00:00	50	50	50	50	6,900
2024-03-05	10:30:00	50	50	50	50	2,700
2024-03-05	10:12:30	50	50	50	50	0
2024-03-05	10:00:00	50	50	50	50	100
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:02:01	50	50	50	50	0
2024-03-05	09:00:00	50	50	50	50	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:30:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:30:00	0	0	0	0	0
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:30:00	0	0	0	0	0
2024-03-04	10:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	50	50	50	50	1,000
2024-03-05	14:40:22	50	50	50	50	0
2024-03-05	14:00:00	50	50	50	50	200
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:06:35	50	50	50	50	0
2024-03-05	11:00:00	50	50	50	50	6,900
2024-03-05	10:12:30	50	50	50	50	0
2024-03-05	10:00:00	50	50	50	50	2,800
2024-03-05	09:02:01	50	50	50	50	0
2024-03-05	09:00:00	50	50	50	50	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:00:00	0	0	0	0	0
2024-03-04	09:02:07	50	50	50	50	0
2024-03-04	09:00:00	50	50	50	50	0
2024-03-01	15:00:00	0	0	0	0	0
2024-03-01	14:10:00	50	50	50	50	0
2024-03-01	14:00:00	50	50	50	50	2,000
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0
2024-03-01	11:28:20	50	50	50	50	0
2024-03-01	11:00:00	50	50	50	50	5,100
2024-03-01	10:26:02	50	50	50	50	0
2024-03-01	10:00:00	50	50	50	50	10,000
2024-03-01	09:00:11	50	50	50	50	0
2024-03-01	09:00:00	50	50	50	50	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	09:19:28	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	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0
2024-05-02	09:00:00	0	0	0	0	0
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	13:30:00	0	0	0	0	0
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	09:35:44	0	0	0	0	0
2024-04-30	09:00:00	50	50	50	50	100
2024-04-29	15:00:00	0	0	0	0	0
2024-04-29	14:25:19	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	500
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	09:00:06	50	50	50	50	0
2024-04-29	09:00:00	50	50	50	50	19,600
2024-04-26	15:00:00	0	0	0	0	0
2024-04-26	13:30:00	0	0	0	0	0
2024-04-26	12:00:00	0	0	0	0	0
2024-04-26	10:30:00	0	0	0	0	0
2024-04-26	09:00:00	0	0	0	0	0
2024-04-25	15:00:00	0	0	0	0	0
2024-04-25	13:30:00	0	0	0	0	0
2024-04-25	12:00:00	0	0	0	0	0
2024-04-25	11:36:36	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	50	50	50	50	0
2024-04-30	09:00:00	50	50	50	50	100
2024-04-29	09:00:00	50	50	50	50	20,500
2024-04-26	09:00:00	50	50	50	50	0
2024-04-25	09:00:00	50	50	50	50	400
2024-04-24	09:00:00	50	50	50	50	0
2024-04-23	09:00:00	50	50	50	50	100
2024-04-22	09:00:00	50	50	50	50	100
2024-04-19	09:00:00	50	50	50	50	100
2024-04-18	09:00:00	50	50	50	50	100
2024-04-17	09:00:00	50	50	50	50	4,000
2024-04-16	09:00:00	50	50	50	50	4,100
2024-04-05	09:00:00	50	50	50	50	300
2024-04-04	09:00:00	50	50	50	50	12,400
2024-04-03	09:00:00	50	50	50	50	2,700
2024-04-02	09:00:00	50	50	50	50	200
2024-04-01	09:00:00	50	50	50	50	200
2024-03-28	09:00:00	50	50	50	50	2,600
2024-03-27	09:00:00	50	50	50	50	18,600
2024-03-26	09:00:00	50	50	50	50	0
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	2,100
2024-03-21	09:00:00	50	50	50	50	10,200
2024-03-20	09:00:00	50	50	50	50	100
2024-03-19	09:00:00	50	50	50	50	200
2024-03-18	09:00:00	50	50	50	50	695,000
2024-03-15	09:00:00	50	50	50	50	300
2024-03-14	09:00:00	50	50	50	50	1,200
2024-03-13	09:00:00	50	50	50	50	100
2024-03-08	09:00:00	50	50	50	50	14,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	50	50	50	50	0
2024-04-29	09:00:00	50	50	50	50	20,500
2024-04-26	09:00:00	50	50	50	50	0
2024-04-25	09:00:00	50	50	50	50	400
2024-04-24	09:00:00	50	50	50	50	0
2024-04-23	09:00:00	50	50	50	50	100
2024-04-22	09:00:00	50	50	50	50	100
2024-04-19	09:00:00	50	50	50	50	100
2024-04-18	09:00:00	50	50	50	50	100
2024-04-17	09:00:00	50	50	50	50	4,000
2024-04-16	09:00:00	50	50	50	50	4,100
2024-04-05	09:00:00	50	50	50	50	300
2024-04-04	09:00:00	50	50	50	50	12,400
2024-04-03	09:00:00	50	50	50	50	2,700
2024-04-02	09:00:00	50	50	50	50	200
2024-04-01	09:00:00	50	50	50	50	200
2024-03-28	09:00:00	50	50	50	50	2,600
2024-03-27	09:00:00	50	50	50	50	18,600
2024-03-26	09:00:00	50	50	50	50	0
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	2,100
2024-03-21	09:00:00	50	50	50	50	10,200
2024-03-20	09:00:00	50	50	50	50	100
2024-03-19	09:00:00	50	50	50	50	200
2024-03-18	09:00:00	50	50	50	50	695,000
2024-03-15	09:00:00	50	50	50	50	300
2024-03-14	09:00:00	50	50	50	50	1,200
2024-03-13	09:00:00	50	50	50	50	100
2024-03-08	09:00:00	50	50	50	50	14,100
2024-03-07	09:00:00	50	50	50	50	400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	50	50	50	50	20,500
2024-04-21	00:00:00	50	50	50	50	600
2024-04-14	00:00:00	50	50	50	50	8,300
2024-04-07	00:00:00	50	50	50	50	0
2024-03-31	00:00:00	50	50	50	50	15,800
2024-03-24	00:00:00	50	50	50	50	21,200
2024-03-17	00:00:00	50	50	50	50	707,600
2024-03-10	00:00:00	50	50	50	50	1,600
2024-03-03	00:00:00	50	50	50	50	30,200
2024-02-25	00:00:00	50	50	50	50	41,900
2024-02-18	00:00:00	50	50	50	50	1,098,900
2024-02-11	00:00:00	50	50	50	50	36,800
2024-02-04	00:00:00	50	50	50	50	11,005,500
2024-01-28	00:00:00	50	50	50	50	134,900
2024-01-21	00:00:00	50	50	50	50	61,300
2024-01-14	00:00:00	50	50	50	50	376,000
2024-01-07	00:00:00	50	50	50	50	35,500
2023-12-31	00:00:00	50	50	50	50	274,200
2023-12-24	00:00:00	50	50	50	50	707,200
2023-12-17	00:00:00	50	50	50	50	487,300
2023-12-10	00:00:00	50	50	50	50	505,400
2023-12-03	00:00:00	50	50	50	50	449,000
2023-11-26	00:00:00	50	50	50	50	2,113,800
2023-11-19	00:00:00	50	51	50	50	4,253,600
2023-11-12	00:00:00	51	51	50	50	14,422,500
2023-11-05	00:00:00	50	53	50	50	20,936,600
2023-10-29	00:00:00	53	54	50	51	36,308,600
2023-10-22	00:00:00	51	74	50	53	421,668,400
2023-10-15	00:00:00	50	50	50	50	8,379,000
2023-10-08	00:00:00	55	55	50	50	21,632,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	0
2024-03-31	00:00:00	50	50	50	50	45,300
2024-02-29	00:00:00	50	50	50	50	777,900
2024-01-31	00:00:00	50	50	50	50	12,285,500
2023-12-31	00:00:00	50	50	50	50	762,200
2023-11-30	00:00:00	50	50	50	50	2,151,000
2023-10-31	00:00:00	51	54	50	50	56,014,300
2023-09-30	00:00:00	56	74	50	51	475,446,800
2023-08-31	00:00:00	60	61	54	57	26,219,800
2023-07-31	00:00:00	63	66	50	60	54,802,500
2023-06-30	00:00:00	63	73	57	63	106,386,200
2023-05-31	00:00:00	66	71	57	63	116,438,800
2023-04-30	00:00:00	60	75	56	66	495,146,000
2023-03-31	00:00:00	55	59	54	58	34,521,100
2023-02-28	00:00:00	50	50	50	50	477,300
2023-01-31	00:00:00	50	51	50	50	2,433,500
2022-12-31	00:00:00	50	51	50	50	2,571,300
2022-11-30	00:00:00	50	51	50	50	19,961,800
2022-10-31	00:00:00	50	53	50	50	53,336,600
2022-09-30	00:00:00	52	56	50	50	164,836,800
2022-08-31	00:00:00	53	59	52	52	279,135,400
2022-07-31	00:00:00	55	57	51	53	190,377,900
2022-06-30	00:00:00	64	65	51	55	377,579,900
2022-05-31	00:00:00	87	87	59	64	1,360,976,500
2022-04-30	00:00:00	104	138	87	87	787,248,000
2022-03-31	00:00:00	80	128	79	104	1,072,229,600
2022-02-28	00:00:00	76	94	72	80	353,596,600
2022-01-31	00:00:00	75	102	73	76	511,390,400
2021-12-31	00:00:00	92	94	68	75	562,680,800
2021-11-30	00:00:00	97	100	86	91	357,666,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	0
2024-03-31	00:00:00	50	50	50	50	45,200
2024-02-29	00:00:00	50	50	50	50	777,900
2024-01-31	00:00:00	50	50	50	50	13,108,700
2023-12-31	00:00:00	50	50	50	50	13,825,600
2023-11-30	00:00:00	50	50	50	50	15,198,700
2023-10-31	00:00:00	51	54	50	50	58,927,500
2023-09-30	00:00:00	56	74	50	50	533,612,100
2023-08-31	00:00:00	60	74	50	50	557,680,900
2023-07-31	00:00:00	63	74	50	51	556,469,100
2023-06-30	00:00:00	63	73	50	57	187,408,500
2023-05-31	00:00:00	66	73	50	60	277,627,500
2023-04-30	00:00:00	60	75	56	63	717,971,000
2023-03-31	00:00:00	58	75	56	63	640,628,200
2023-02-28	00:00:00	50	75	50	66	745,913,200
2023-01-31	00:00:00	50	59	50	58	228,552,400
2022-12-31	00:00:00	50	52	50	50	66,940,200
2022-09-30	00:00:00	52	56	50	50	238,135,200
2022-06-30	00:00:00	64	65	51	52	847,093,200
2022-03-31	00:00:00	80	138	59	64	3,220,454,100
2021-12-31	00:00:00	92	102	68	80	1,427,667,800
2021-09-30	00:00:00	131	132	86	91	1,010,389,500
2021-06-30	00:00:00	125	173	117	131	1,253,251,300
2021-03-31	00:00:00	135	244	81	133	2,861,760,300

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