Informasi Saham PPRI PT Paperocks Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
RANC	PT Supra Boga Lestari Tbk
JMAS	PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk
UNTR	PT United Tractors Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk
ASLI	Asri Karya Lestari 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
PPRI	PT Paperocks Indonesia Tbk (PPRI.JK)	2024-02-19	40,002	Enterprise Value	1	90,300,308,532	0	0	0	0	0	0
PPRI	PT Paperocks Indonesia Tbk (PPRI.JK)	2024-02-19	40,001	Market Cap	2	90,300,308,532	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
PPRI	PT Paperocks Indonesia Tbk	2024-04-15	At close: 04:14PM WIB	82	82	79	80	78.00 - 83.00	78	83	51.00 - 187.00	51	187	4,954,100	6,624,349	86,000,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-04-12	At close: 04:14PM WIB	82	82	79	80	78.00 - 83.00	78	83	51.00 - 187.00	51	187	4,954,100	6,501,675	86,000,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-04-11	At close: 04:14PM WIB	82	82	79	80	78.00 - 83.00	78	83	51.00 - 187.00	51	187	4,954,100	6,416,221	86,000,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-04-10	At close: 04:14PM WIB	82	82	79	80	78.00 - 83.00	78	83	51.00 - 187.00	51	187	4,954,100	6,338,039	86,000,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-04-05	At close: 04:14PM WIB	82	82	81	75	78.00 - 83.00	78	83	51.00 - 187.00	51	187	4,954,100	6,884,748	86,000,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-04-04	At close: 04:11PM WIB	75	77	85	50	75.00 - 85.00	75	85	51.00 - 187.00	51	187	51,434,800	6,083,250	88,150,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-04-03	At close: 04:10PM WIB	62	56	83	62	56.00 - 83.00	56	83	51.00 - 187.00	51	187	60,983,300	5,056,386	80,625,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-04-02	At close: 04:04PM WIB	60	59	62	61	51.00 - 63.00	51	63	51.00 - 187.00	51	187	5,757,700	5,017,703	66,650,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-04-01	At close: 04:06PM WIB	66	66	61	60	62.00 - 68.00	62	68	56.00 - 187.00	56	187	1,155,300	5,158,025	64,500,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-03-29	At close: 04:12PM WIB	73	72	67	65	60.00 - 72.00	60	72	56.00 - 187.00	56	187	3,349,600	5,158,025	70,950,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-03-28	At close: 04:12PM WIB	73	72	67	65	60.00 - 72.00	60	72	56.00 - 187.00	56	187	3,349,600	6,448,887	70,950,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-03-27	At close: 04:04PM WIB	73	73	0	0	71.00 - 73.00	71	73	56.00 - 187.00	56	187	727,100	7,044,232	78,475,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-03-26	At close: 04:00PM WIB	73	73	0	0	72.00 - 74.00	72	74	56.00 - 187.00	56	187	517,900	8,242,644	78,475,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-03-25	At close: 04:01PM WIB	73	74	0	0	73.00 - 74.00	73	74	56.00 - 187.00	56	187	76,400	8,387,252	78,475,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-03-22	At close: 04:03PM WIB	74	73	0	73	73.00 - 74.00	73	74	56.00 - 187.00	56	187	314,100	8,531,416	78,475,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-03-21	At close: 04:08PM WIB	73	0	0	0	0.0000 - 0.0000	0	0		0		0	11,889,116	0	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-03-14	As of 11:42AM WIB. Market open.	73	72	72	73	71.00 - 74.00	71	74	56.00 - 187.00	56	187	63,300	12,034,987	77,400,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-03-13	At close: 04:00PM WIB	73	73	72	73	71.00 - 74.00	71	74	56.00 - 187.00	56	187	399,100	12,041,126	78,475,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-03-11	At close: 04:05PM WIB	74	74	73	74	71.00 - 74.00	71	74	56.00 - 187.00	56	187	523,100	11,732,063	78,475,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-03-08	At close: 04:05PM WIB	74	74	73	74	71.00 - 74.00	71	74	56.00 - 187.00	56	187	523,100	11,857,886	78,475,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-03-05	At close: 04:13PM WIB	79	79	77	78	77.00 - 79.00	77	79	56.00 - 187.00	56	187	986,200	11,930,131	83,850,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-03-04	At close: 04:13PM WIB	80	78	78	80	78.00 - 80.00	78	80	56.00 - 187.00	56	187	1,515,700	11,926,970	84,925,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-03-01	At close: 04:00PM WIB	79	79	79	80	78.00 - 81.00	78	81	56.00 - 187.00	56	187	1,131,000	12,087,813	86,000,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-02-28	At close: 04:13PM WIB	80	79	78	79	77.00 - 80.00	77	80	56.00 - 187.00	56	187	1,548,300	12,302,864	83,850,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-02-27	At close: 04:10PM WIB	80	80	79	80	79.00 - 81.00	79	81	56.00 - 187.00	56	187	385,600	12,336,342	86,000,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-02-26	At close: 04:00PM WIB	79	79	79	80	78.00 - 81.00	78	81	56.00 - 187.00	56	187	185,000	12,361,928	86,000,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk	2024-02-23	At close: 04:13PM WIB	80	81	78	80	78.00 - 83.00	78	83	56.00 - 187.00	56	187	4,561,100	12,456,257	84,925,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk (PPRI.JK)	2024-02-22	At close: 04:07PM WIB	80	79	78	81	79.00 - 81.00	79	81	56.00 - 187.00	56	187	663,000	12,632,198	86,000,000,000	N/A	N/A (N/A)	N/A
PPRI	PT Paperocks Indonesia Tbk (PPRI.JK)	2024-02-21	At close: 04:02PM WIB	79	80	79	80	79.00 - 81.00	79	81	56.00 - 187.00	56	187	362,800	12,641,584	86,000,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	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)
PPRI	PT Paperocks Indonesia Tbk	2024-04-15	86,000,000,000	86,000,000,000	187	51	77	79	6,500,000	13,980,000	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-04-12	86,000,000,000	86,000,000,000	187	51	77	79	6,420,000	13,980,000	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-04-11	86,000,000,000	86,000,000,000	187	51	77	79	6,340,000	13,980,000	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-04-10	86,000,000,000	86,000,000,000	187	51	77	79	6,340,000	13,980,000	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-04-05	80,630,000,000	80,630,000,000	187	0	77	79	6,080,000	7,580,000	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-04-04	66,650,000,000	66,650,000,000	187	0	77	79	5,060,000	1,510,000	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-04-03	66,650,000,000	66,650,000,000	187	0	78	79	5,020,000	963	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-04-02	64,500,000,000	64,500,000,000	187	0	78	79	5,160,000	857	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-04-01	70,950,000,000	70,950,000,000	187	0	78	79	5,160,000	857	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-03-29	70,950,000,000	70,950,000,000	187	56	78	79	6,450,000	540	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-03-28	78,480,000,000	78,480,000,000	187	0	78	79	7,040,000	507	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-03-27	78,480,000,000	78,480,000,000	187	0	78	79	8,240,000	560	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-03-26	78,480,000,000	78,480,000,000	187	0	78	79	8,390,000	642	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-03-25	78,480,000,000	78,480,000,000	187	56	78	79	8,390,000	642	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-03-22	79,550,000,000	79,550,000,000	187	0	78	79	11,890,000	876	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-03-21	78,480,000,000	78,480,000,000	187	56	78	79	11,890,000	876	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-03-14	78,480,000,000	78,480,000,000	187	0	79	80	12,040,000	1,280,000	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-03-13	78,480,000,000	78,480,000,000	187	0	79	80	11,840,000	1,280,000	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-03-11	78,480,000,000	78,480,000,000	187	56	79	80	11,670,000	1,280,000	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-03-08	79,550,000,000	79,550,000,000	187	56	79	80	11,860,000	1,690,000	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-03-05	86,000,000,000	86,000,000,000	187	0	78	80	11,930,000	1,930,000	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-03-04	86,000,000,000	86,000,000,000	187	0	78	80	11,900,000	1,930,000	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-03-01	84,930,000,000	84,930,000,000	187	0	77	80	12,300,000	2,630,000	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-02-28	86,000,000,000	86,000,000,000	187	56	77	80	12,300,000	2,610,000	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-02-27	86,000,000,000	86,000,000,000	187	0	77	80	12,360,000	3,060,000	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk	2024-02-26	84,930,000,000	84,930,000,000	187	0	77	80	12,360,000	3,060,000	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk (PPRI.JK)	2024-02-23	86,000,000,000	86,000,000,000	187	0	76	80	12,630,000	3,450,000	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk (PPRI.JK)	2024-02-22	86,000,000,000	86,000,000,000	187	56	76	80	12,630,000	3,450,000	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000
PPRI	PT Paperocks Indonesia Tbk (PPRI.JK)	2024-02-21	84,930,000,000	84,930,000,000	187	56	76	80	12,640,000	11,370,000	1,080,000,000	204,650,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	3	4	5	9	99,430,000,000	124	5,280,000,000	2,950,000,000	2	69	-19,360,000,000	-11,860,000,000

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	77	78	77	78	7,100
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	77	77	77	77	1,500
2024-03-05	15:46:00	77	77	77	77	441,100
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	77	78	77	78	7,100
2024-03-05	15:46:00	77	77	77	77	442,600
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	78	78	78	78	100
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	78	78	78	78	2,500
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	78	78	78	78	2,500
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	15:09:10	78	78	78	78	0
2024-03-05	15:08:00	78	78	78	78	2,000
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	77	77	77	77	442,600
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	78	78	78	78	100
2024-03-05	15:20:00	78	78	78	78	2,500
2024-03-05	15:15:00	78	78	78	78	2,500
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:09:10	78	78	78	78	0
2024-03-05	15:05:00	78	78	78	78	2,000
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	78	78	78	78	2,900
2024-03-05	14:50:00	78	78	78	78	0
2024-03-05	14:45:00	79	79	79	79	22,000
2024-03-05	14:40:00	79	79	79	79	200
2024-03-05	14:35:00	78	78	78	78	112,100
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	78	78	78	78	69,600
2024-03-05	14:07:40	78	78	78	78	0
2024-03-05	14:05:00	78	78	78	78	300
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	78	78	78	78	36,300
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	78	78	78	78	10,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	77	77	77	77	442,600
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	78	78	78	78	5,100
2024-03-05	15:09:10	78	78	78	78	0
2024-03-05	15:00:00	78	78	78	78	2,000
2024-03-05	14:45:00	79	79	78	78	24,900
2024-03-05	14:30:00	78	79	78	79	112,300
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:07:40	78	78	78	78	0
2024-03-05	14:00:00	78	78	78	78	69,900
2024-03-05	13:45:00	78	78	78	78	36,300
2024-03-05	13:30:00	79	79	78	78	14,500
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	11:54:33	79	79	79	79	0
2024-03-05	11:45:00	78	79	78	79	24,800
2024-03-05	11:30:00	78	78	78	78	1,500
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:02:51	79	79	79	79	0
2024-03-05	11:00:00	79	79	79	79	200
2024-03-05	10:45:00	78	78	78	78	6,000
2024-03-05	10:30:00	79	79	78	78	9,400
2024-03-05	10:28:04	78	78	78	78	0
2024-03-05	10:15:00	78	78	78	78	43,200
2024-03-05	10:00:00	78	79	78	78	27,900
2024-03-05	09:45:00	79	79	79	79	10,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	77	77	77	77	442,600
2024-03-05	15:09:10	78	78	78	78	0
2024-03-05	15:00:00	78	78	78	78	7,100
2024-03-05	14:30:00	78	79	78	78	137,200
2024-03-05	14:07:40	78	78	78	78	0
2024-03-05	14:00:00	78	78	78	78	69,900
2024-03-05	13:30:00	79	79	78	78	50,800
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	11:54:33	79	79	79	79	0
2024-03-05	11:30:00	78	79	78	79	26,300
2024-03-05	11:02:51	79	79	79	79	0
2024-03-05	11:00:00	79	79	79	79	200
2024-03-05	10:30:00	79	79	78	78	15,400
2024-03-05	10:28:04	78	78	78	78	0
2024-03-05	10:00:00	78	79	78	78	71,100
2024-03-05	09:42:05	78	78	78	78	0
2024-03-05	09:30:00	78	79	78	79	12,000
2024-03-05	09:00:12	79	79	79	79	0
2024-03-05	09:00:00	79	79	78	78	152,300
2024-03-04	15:44:03	80	80	80	80	0
2024-03-04	15:30:00	79	80	79	79	112,800
2024-03-04	15:00:00	79	79	79	79	64,700
2024-03-04	14:45:29	80	80	80	80	0
2024-03-04	14:30:00	79	80	79	79	33,900
2024-03-04	14:00:00	79	79	79	79	10,100
2024-03-04	13:46:20	79	79	79	79	0
2024-03-04	13:30:00	79	79	79	79	106,400
2024-03-04	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:09:10	78	78	78	78	0
2024-03-05	15:00:00	78	78	77	77	449,700
2024-03-05	14:07:40	78	78	78	78	0
2024-03-05	14:00:00	78	79	78	78	205,600
2024-03-05	13:00:00	79	79	78	78	50,800
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:54:33	79	79	79	79	0
2024-03-05	11:02:51	79	79	79	79	0
2024-03-05	11:00:00	79	79	78	79	17,100
2024-03-05	10:28:04	78	78	78	78	0
2024-03-05	10:00:00	78	79	78	78	86,500
2024-03-05	09:42:05	78	78	78	78	0
2024-03-05	09:00:12	79	79	79	79	0
2024-03-05	09:00:00	79	79	78	79	164,300
2024-03-04	15:44:03	80	80	80	80	0
2024-03-04	15:00:00	79	80	79	79	177,500
2024-03-04	14:45:29	80	80	80	80	0
2024-03-04	14:00:00	79	80	79	79	44,000
2024-03-04	13:46:20	79	79	79	79	0
2024-03-04	13:00:00	79	79	79	79	106,400
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:10	79	79	79	79	0
2024-03-04	11:28:31	79	79	79	79	0
2024-03-04	11:00:00	79	79	78	79	417,500
2024-03-04	10:33:52	79	79	79	79	0
2024-03-04	10:00:00	78	79	78	79	431,400
2024-03-04	09:45:20	78	78	78	78	0
2024-03-04	09:00:00	78	80	78	78	0
2024-03-01	15:38:04	79	79	79	79	0
2024-03-01	15:00:00	79	80	78	80	321,900

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:16:58	85	85	85	85	0
2024-05-03	15:00:00	85	85	85	85	1,553,200
2024-05-03	14:24:40	86	86	86	86	0
2024-05-03	14:06:46	85	85	85	85	0
2024-05-03	13:30:00	85	86	85	85	4,037,500
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:15:12	86	86	86	86	0
2024-05-03	11:11:44	85	85	85	85	0
2024-05-03	10:34:06	85	85	85	85	0
2024-05-03	10:30:00	85	86	85	86	1,628,900
2024-05-03	10:05:08	86	86	86	86	0
2024-05-03	09:28:43	85	85	85	85	0
2024-05-03	09:01:16	86	86	86	86	0
2024-05-03	09:00:00	84	86	84	85	1,036,200
2024-05-02	15:13:57	85	85	85	85	0
2024-05-02	15:00:00	86	87	84	84	4,214,300
2024-05-02	14:18:04	86	86	86	86	0
2024-05-02	13:51:09	86	86	86	86	0
2024-05-02	13:30:00	86	86	86	86	157,000
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:51	86	86	86	86	0
2024-05-02	11:21:42	86	86	86	86	0
2024-05-02	10:49:00	86	86	86	86	0
2024-05-02	10:30:00	86	87	85	86	79,800
2024-05-02	10:12:46	86	86	86	86	0
2024-05-02	09:38:48	85	85	85	85	0
2024-05-02	09:05:16	86	86	86	86	0
2024-05-02	09:00:00	85	87	84	86	1,745,100
2024-04-30	15:19:55	85	85	85	85	0
2024-04-30	15:00:00	86	86	84	84	448,900

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	85	87	84	84	6,107,500
2024-04-30	09:00:00	84	91	84	84	9,720,100
2024-04-29	09:00:00	86	86	83	84	6,659,800
2024-04-26	09:00:00	92	92	83	84	10,043,200
2024-04-25	09:00:00	79	95	79	84	24,179,300
2024-04-24	09:00:00	75	83	70	78	2,207,800
2024-04-23	09:00:00	74	84	74	80	370,600
2024-04-22	09:00:00	80	84	80	80	645,100
2024-04-19	09:00:00	80	84	80	82	1,350,400
2024-04-18	09:00:00	79	88	79	80	7,321,500
2024-04-17	09:00:00	79	81	78	79	1,720,100
2024-04-16	09:00:00	73	82	73	80	1,076,300
2024-04-05	09:00:00	82	83	78	80	4,954,100
2024-04-04	09:00:00	77	85	75	82	48,930,900
2024-04-03	09:00:00	56	83	56	75	60,983,300
2024-04-02	09:00:00	59	63	51	62	5,757,700
2024-04-01	09:00:00	66	68	59	60	1,155,300
2024-03-28	09:00:00	72	72	60	66	3,349,600
2024-03-27	09:00:00	73	73	71	73	727,100
2024-03-26	09:00:00	73	73	73	73	0
2024-03-25	09:00:00	73	73	73	73	0
2024-03-22	09:00:00	73	74	73	73	314,100
2024-03-21	09:00:00	73	74	72	74	208,400
2024-03-20	09:00:00	72	73	71	73	3,332,400
2024-03-19	09:00:00	71	73	71	72	233,300
2024-03-18	09:00:00	71	73	71	71	305,700
2024-03-15	09:00:00	71	72	71	71	98,400
2024-03-14	09:00:00	72	74	71	72	182,200
2024-03-13	09:00:00	73	74	71	73	399,100
2024-03-08	09:00:00	74	74	71	73	523,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-29	09:00:00	86	86	83	84	6,659,800
2024-04-24	09:00:00	75	83	70	78	2,207,800
2024-04-19	09:00:00	80	84	80	82	1,350,400
2024-04-04	09:00:00	77	85	75	82	48,930,900
2024-03-25	09:00:00	73	73	73	73	0
2024-03-20	09:00:00	72	73	71	73	3,332,400
2024-03-15	09:00:00	71	72	71	71	98,400
2024-03-05	09:00:00	79	79	77	78	986,200
2024-02-29	09:00:00	79	84	78	79	3,874,800
2024-02-19	09:00:00	81	83	78	79	4,708,600
2024-01-30	09:00:00	80	86	80	82	866,300
2024-01-25	09:00:00	82	82	81	82	575,700
2024-01-15	09:00:00	74	74	74	74	0
2024-01-10	09:00:00	69	76	69	74	3,004,800
2024-01-05	09:00:00	75	77	73	73	2,444,000
2023-12-21	09:00:00	67	68	65	67	945,500
2023-12-11	09:00:00	60	71	60	64	7,820,800
2023-12-06	09:00:00	77	77	74	74	1,789,000
2023-12-01	09:00:00	79	82	75	77	26,257,300
2023-11-21	09:00:00	74	75	73	75	2,361,700
2023-11-16	09:00:00	76	77	75	75	1,498,300
2023-11-06	09:00:00	76	77	75	76	1,775,800
2023-11-01	09:00:00	82	82	74	76	3,081,300
2023-10-27	09:00:00	84	91	82	85	28,290,400
2023-10-17	09:00:00	93	106	93	98	28,486,200
2023-10-12	09:00:00	101	106	94	96	47,574,500
2023-10-02	09:00:00	79	81	79	80	1,554,200
2023-09-27	09:00:00	81	81	80	80	1,701,400
2023-09-22	09:00:00	79	81	71	81	2,136,300
2023-09-12	09:00:00	83	83	81	82	3,472,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	80	95	70	84	37,446,000
2024-04-14	00:00:00	73	88	73	82	11,468,300
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	66	85	51	80	121,781,300
2024-03-24	00:00:00	73	73	60	66	4,076,700
2024-03-17	00:00:00	71	74	71	73	4,393,900
2024-03-10	00:00:00	73	74	71	71	679,700
2024-03-03	00:00:00	78	80	71	73	5,723,200
2024-02-25	00:00:00	79	84	77	80	7,124,700
2024-02-18	00:00:00	81	83	78	79	12,131,300
2024-02-11	00:00:00	81	89	80	81	15,352,000
2024-02-04	00:00:00	82	85	80	80	12,200,200
2024-01-28	00:00:00	78	94	77	81	101,377,100
2024-01-21	00:00:00	79	87	78	83	31,452,500
2024-01-14	00:00:00	74	86	72	79	34,797,900
2024-01-07	00:00:00	68	83	68	74	53,179,000
2023-12-31	00:00:00	82	83	72	73	16,677,300
2023-12-24	00:00:00	70	82	65	82	182,984,600
2023-12-17	00:00:00	65	85	64	70	199,815,100
2023-12-10	00:00:00	60	71	56	65	15,465,600
2023-12-03	00:00:00	77	80	66	69	19,666,900
2023-11-26	00:00:00	80	82	75	77	34,254,300
2023-11-19	00:00:00	74	87	73	77	25,128,200
2023-11-12	00:00:00	71	78	65	75	17,528,200
2023-11-05	00:00:00	76	85	70	76	60,204,400
2023-10-29	00:00:00	90	90	74	75	30,390,200
2023-10-22	00:00:00	89	94	81	85	66,283,100
2023-10-15	00:00:00	102	107	87	89	107,595,300
2023-10-08	00:00:00	73	114	73	101	391,455,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	85	87	84	84	6,107,500
2024-03-31	00:00:00	66	95	51	84	187,075,500
2024-02-29	00:00:00	79	81	60	66	16,004,500
2024-01-31	00:00:00	78	94	77	79	125,824,100
2023-12-31	00:00:00	82	90	68	83	157,336,900
2023-11-30	00:00:00	79	85	56	82	444,189,500
2023-10-31	00:00:00	82	87	65	76	119,111,000
2023-09-30	00:00:00	79	125	73	77	915,365,600
2023-08-31	00:00:00	79	87	71	79	99,607,200
2023-07-31	00:00:00	187	187	69	79	934,854,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	85	87	84	84	6,107,500
2024-01-31	00:00:00	78	95	51	84	328,904,100
2023-10-31	00:00:00	82	90	56	83	720,637,400
2023-07-31	00:00:00	187	187	69	77	1,949,827,700

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