Informasi Saham RCCC PT Utama Radar Cahaya Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
ATAP	PT Trimitra Prawara Goldland Tbk
SMKL	PT Satyamitra Kemas Lestari Tbk
KMDS	PT Kurniamitra Duta Sentosa, Tbk
DGIK	PT Nusa Konstruksi Enjiniring Tbk
PTPW	PT Pratama Widya 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
RCCC	PT Utama Radar Cahaya Tbk (RCCC.JK)	2024-02-19	40,001	Market Cap	1	107,250,000,000	0	0	0	0	0	0
RCCC	PT Utama Radar Cahaya Tbk (RCCC.JK)	2024-02-19	40,002	Enterprise Value	2	107,250,000,000	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
RCCC	PT Utama Radar Cahaya Tbk	2024-04-15	At close: 04:00PM WIB	150	149	145	151	140.00 - 149.00	140	149	68.00 - 200.00	68	200	16,400	2,199,132	108,750,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-04-12	At close: 04:00PM WIB	150	149	145	151	140.00 - 149.00	140	149	68.00 - 200.00	68	200	16,400	2,158,407	108,750,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-04-11	At close: 04:00PM WIB	150	149	145	151	140.00 - 149.00	140	149	68.00 - 200.00	68	200	16,400	2,119,730	108,750,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-04-10	At close: 04:00PM WIB	150	149	145	151	140.00 - 149.00	140	149	67.00 - 200.00	67	200	16,400	2,083,557	108,750,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-04-05	At close: 04:00PM WIB	150	149	146	137	140.00 - 149.00	140	149	65.00 - 200.00	65	200	16,400	2,050,686	108,750,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-04-04	At close: 04:00PM WIB	157	161	151	150	148.00 - 161.00	148	161	61.00 - 200.00	61	200	808,700	2,038,339	116,083,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-04-03	At close: 04:00PM WIB	162	155	159	157	155.00 - 162.00	155	162	61.00 - 200.00	61	200	9,600	2,038,263	117,750,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-04-02	At close: 04:03PM WIB	166	166	162	162	162.00 - 174.00	162	174	61.00 - 200.00	61	200	2,100	2,038,631	121,500,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-04-01	At close: 04:00PM WIB	170	170	168	166	165.00 - 178.00	165	178	61.00 - 200.00	61	200	14,800	2,038,893	124,500,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-03-29	At close: 04:00PM WIB	165	165	181	169	164.00 - 179.00	164	179	61.00 - 200.00	61	200	16,100	2,038,893	127,500,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-03-28	At close: 04:00PM WIB	165	165	181	169	164.00 - 179.00	164	179	61.00 - 200.00	61	200	16,100	2,040,381	127,500,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-03-27	At close: 04:00PM WIB	160	160	0	0	160.00 - 165.00	160	165	61.00 - 200.00	61	200	37,600	2,050,868	123,750,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-03-26	At close: 04:00PM WIB	163	162	0	0	160.00 - 166.00	160	166	61.00 - 200.00	61	200	146,900	2,050,924	120,000,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-03-25	At close: 04:00PM WIB	165	174	0	0	162.00 - 174.00	162	174	61.00 - 200.00	61	200	198,700	2,086,905	122,250,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-03-22	At close: 04:00PM WIB	171	160	165	170	155.00 - 170.00	155	170	61.00 - 200.00	61	200	20,200	2,123,848	123,750,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-03-21	At close: 04:06PM WIB	181	0	0	0	0.0000 - 0.0000	0	0		0		0	2,123,028	0	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-03-14	As of 11:51AM WIB. Market open.	149	142	163	162	142.00 - 163.00	142	163	61.00 - 200.00	61	200	77,600	2,130,039	122,250,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-03-13	At close: 04:01PM WIB	147	145	149	154	145.00 - 154.00	145	154	61.00 - 200.00	61	200	65,600	2,129,146	111,750,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-03-11	At close: 04:00PM WIB	155	155	153	153	147.00 - 156.00	147	156	61.00 - 200.00	61	200	41,000	2,055,837	110,250,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-03-08	At close: 04:00PM WIB	155	155	153	153	147.00 - 156.00	147	156	61.00 - 200.00	61	200	41,000	2,055,753	110,250,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-03-05	At close: 04:06PM WIB	140	141	143	149	135.00 - 150.00	135	150	61.00 - 200.00	61	200	133,100	2,049,074	106,500,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-03-04	At close: 04:11PM WIB	143	140	135	142	132.00 - 140.00	132	140	61.00 - 200.00	61	200	73,100	2,051,129	105,000,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-03-01	At close: 04:00PM WIB	134	134	137	136	131.00 - 143.00	131	143	61.00 - 200.00	61	200	2,100	2,079,000	107,250,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-02-28	At close: 04:00PM WIB	135	127	130	136	127.00 - 137.00	127	137	61.00 - 200.00	61	200	26,500	2,057,432	102,000,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-02-27	At close: 03:49PM WIB	134	134	130	135	130.00 - 135.00	130	135	61.00 - 200.00	61	200	4,300	2,057,491	101,250,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-02-26	At close: 04:00PM WIB	146	148	134	135	133.00 - 148.00	133	148	61.00 - 200.00	61	200	96,100	2,056,223	100,500,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk	2024-02-23	At close: 04:11PM WIB	136	136	145	145	136.00 - 147.00	136	147	61.00 - 200.00	61	200	578,900	2,046,469	109,500,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk (RCCC.JK)	2024-02-22	At close: 04:11PM WIB	136	136	133	136	133.00 - 136.00	133	136	61.00 - 200.00	61	200	18,200	2,048,461	102,000,000,000	N/A	N/A (N/A)	N/A
RCCC	PT Utama Radar Cahaya Tbk (RCCC.JK)	2024-02-21	At close: 04:00PM WIB	136	135	128	136	126.00 - 136.00	126	136	61.00 - 200.00	61	200	35,000	2,049,186	102,000,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week 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)	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)	Quarterly Earnings Growth (yoy)	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)
RCCC	PT Utama Radar Cahaya Tbk	2024-04-15	108,750,000,000	108,750,000,000	0	0	200	68	148	131	2,160,000	101	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	14	7	9	75,760,000,000	101	12	15,490,000,000	3,500,000,000	-4	750,440,000	1	36,990,000,000	87	0	57	31,440,000,000	-35,810,000,000
RCCC	PT Utama Radar Cahaya Tbk	2024-04-12	108,750,000,000	108,750,000,000	0	0	200	68	148	131	2,120,000	101	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	14	7	9	75,760,000,000	101	12	15,490,000,000	3,500,000,000	-4	750,440,000	1	36,990,000,000	87	0	57	31,440,000,000	-35,810,000,000
RCCC	PT Utama Radar Cahaya Tbk	2024-04-11	108,750,000,000	108,750,000,000	0	0	200	67	148	131	2,080,000	101	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	14	7	9	75,760,000,000	101	12	15,490,000,000	3,500,000,000	-4	750,440,000	1	36,990,000,000	87	0	57	31,440,000,000	-35,810,000,000
RCCC	PT Utama Radar Cahaya Tbk	2024-04-10	108,750,000,000	108,750,000,000	0	0	200	67	148	131	2,080,000	101	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	14	7	9	75,760,000,000	101	12	15,490,000,000	3,500,000,000	-4	750,440,000	1	36,990,000,000	87	0	57	31,440,000,000	-35,810,000,000
RCCC	PT Utama Radar Cahaya Tbk	2024-04-05	117,750,000,000	117,750,000,000	0	0	200	0	148	130	2,040,000	19	750,000,000	0	153,850,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	16	8	9	75,760,000,000	100	12	12,100,000,000	3,500,000,000	-4	750,440,000	1	36,990,000,000	87	0	56	31,440,000,000	-47,680,000,000
RCCC	PT Utama Radar Cahaya Tbk	2024-04-04	121,500,000,000	121,500,000,000	0	0	200	0	148	130	2,040,000	27	750,000,000	0	153,850,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	16	8	9	75,760,000,000	100	12	12,100,000,000	3,500,000,000	-4	750,440,000	1	36,990,000,000	87	0	56	31,440,000,000	-47,680,000,000
RCCC	PT Utama Radar Cahaya Tbk	2024-04-03	121,500,000,000	121,500,000,000	0	0	200	0	147	130	2,040,000	31	750,000,000	0	153,850,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	16	8	9	75,760,000,000	100	12	12,100,000,000	3,500,000,000	-4	750,440,000	1	36,990,000,000	87	0	56	31,440,000,000	-47,680,000,000
RCCC	PT Utama Radar Cahaya Tbk	2024-04-02	124,500,000,000	124,500,000,000	0	0	200	0	146	129	2,040,000	30	750,000,000	0	153,850,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	16	8	9	75,760,000,000	100	12	12,100,000,000	3,500,000,000	-4	750,440,000	1	36,990,000,000	87	0	56	31,440,000,000	-47,680,000,000
RCCC	PT Utama Radar Cahaya Tbk	2024-04-01	127,500,000,000	127,500,000,000	0	0	200	0	146	129	2,040,000	30	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	7	0	0	71,290,000,000	97	46	11,050,000,000	3,540,000,000	-19	1,950,000,000	3	22,040,000,000	55	2	54	10,490,000,000	0
RCCC	PT Utama Radar Cahaya Tbk	2024-03-29	127,500,000,000	127,500,000,000	0	0	200	61	145	129	2,040,000	39	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	7	0	0	71,290,000,000	97	46	11,050,000,000	3,540,000,000	-19	1,950,000,000	3	22,040,000,000	55	2	54	10,490,000,000	0
RCCC	PT Utama Radar Cahaya Tbk	2024-03-28	123,750,000,000	123,750,000,000	0	0	200	0	144	129	2,050,000	42	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	7	0	0	71,290,000,000	97	46	11,050,000,000	3,540,000,000	-19	1,950,000,000	3	22,040,000,000	55	2	54	10,490,000,000	0
RCCC	PT Utama Radar Cahaya Tbk	2024-03-27	127,500,000,000	127,500,000,000	0	0	200	0	143	128	2,050,000	46	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	7	0	0	71,290,000,000	97	46	11,050,000,000	3,540,000,000	-19	1,950,000,000	3	22,040,000,000	55	2	54	10,490,000,000	0
RCCC	PT Utama Radar Cahaya Tbk	2024-03-26	127,500,000,000	127,500,000,000	0	0	200	0	142	128	2,090,000	73	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	7	0	0	71,290,000,000	97	46	11,050,000,000	3,540,000,000	-19	1,950,000,000	3	22,040,000,000	55	2	54	10,490,000,000	0
RCCC	PT Utama Radar Cahaya Tbk	2024-03-25	127,500,000,000	127,500,000,000	0	0	200	61	142	128	2,090,000	73	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	7	0	0	71,290,000,000	97	46	11,050,000,000	3,540,000,000	-19	1,950,000,000	3	22,040,000,000	55	2	54	10,490,000,000	0
RCCC	PT Utama Radar Cahaya Tbk	2024-03-22	128,250,000,000	128,250,000,000	0	0	200	0	140	128	2,120,000	88	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	8	0	0	71,290,000,000	97	46	11,330,000,000	3,870,000,000	10	1,950,000,000	3	18,110,000,000	45	2	54	13,600,000,000	0
RCCC	PT Utama Radar Cahaya Tbk	2024-03-21	135,750,000,000	135,750,000,000	0	0	200	61	140	128	2,120,000	88	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	8	0	0	71,290,000,000	97	46	11,330,000,000	3,870,000,000	10	1,950,000,000	3	18,110,000,000	45	2	54	13,600,000,000	0
RCCC	PT Utama Radar Cahaya Tbk	2024-03-14	111,750,000,000	111,750,000,000	0	0	200	0	134	126	2,130,000	75	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	8	0	0	71,290,000,000	97	46	11,330,000,000	3,870,000,000	10	1,950,000,000	3	18,110,000,000	45	2	54	13,600,000,000	0
RCCC	PT Utama Radar Cahaya Tbk	2024-03-13	110,250,000,000	110,250,000,000	0	0	200	0	134	126	2,090,000	75	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	8	0	0	71,290,000,000	97	46	11,330,000,000	3,870,000,000	10	1,950,000,000	3	18,110,000,000	45	2	54	13,600,000,000	0
RCCC	PT Utama Radar Cahaya Tbk	2024-03-11	110,250,000,000	110,250,000,000	0	0	200	61	134	126	2,020,000	75	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	8	0	0	71,290,000,000	97	46	11,330,000,000	3,870,000,000	10	1,950,000,000	3	18,110,000,000	45	2	54	13,600,000,000	0
RCCC	PT Utama Radar Cahaya Tbk	2024-03-08	116,250,000,000	116,250,000,000	0	0	200	61	134	126	2,060,000	129	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	8	0	0	71,290,000,000	97	46	11,330,000,000	3,870,000,000	10	1,950,000,000	3	18,110,000,000	45	2	54	13,600,000,000	0
RCCC	PT Utama Radar Cahaya Tbk	2024-03-05	107,250,000,000	107,250,000,000	0	0	200	0	132	126	2,050,000	1,180,000	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	8	0	0	71,290,000,000	97	46	11,330,000,000	3,870,000,000	10	1,950,000,000	3	18,110,000,000	45	2	54	13,600,000,000	0
RCCC	PT Utama Radar Cahaya Tbk	2024-03-04	107,250,000,000	107,250,000,000	0	0	200	0	132	126	2,050,000	1,180,000	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	8	0	0	71,290,000,000	97	46	11,330,000,000	3,870,000,000	10	1,950,000,000	3	18,110,000,000	45	2	54	13,600,000,000	0
RCCC	PT Utama Radar Cahaya Tbk	2024-03-01	100,500,000,000	100,500,000,000	0	0	200	0	131	126	2,060,000	5,690,000	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	8	0	0	71,290,000,000	97	46	11,330,000,000	3,870,000,000	10	1,950,000,000	3	18,110,000,000	45	2	54	13,600,000,000	0
RCCC	PT Utama Radar Cahaya Tbk	2024-02-28	101,250,000,000	101,250,000,000	1	28	200	0	130	126	2,060,000	7,860,000	750,000,000	811,110,000	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	8	0	0	71,290,000,000	97	46	11,330,000,000	3,870,000,000	10	1,950,000,000	3	18,110,000,000	45	2	54	13,600,000,000	0
RCCC	PT Utama Radar Cahaya Tbk	2024-02-27	101,250,000,000	101,250,000,000	14	28	200	0	130	125	2,060,000	11,090,000	750,000,000	811,110,000	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	8	0	0	71,290,000,000	97	46	11,330,000,000	3,870,000,000	10	1,950,000,000	3	18,110,000,000	45	2	54	13,600,000,000	0
RCCC	PT Utama Radar Cahaya Tbk	2024-02-26	109,500,000,000	109,500,000,000	0	0	200	0	130	125	2,060,000	11,090,000	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	8	0	0	71,290,000,000	97	46	11,330,000,000	3,870,000,000	10	1,950,000,000	3	18,110,000,000	45	2	54	13,600,000,000	0
RCCC	PT Utama Radar Cahaya Tbk (RCCC.JK)	2024-02-23	102,000,000,000	102,000,000,000	0	0	200	0	129	125	2,050,000	11,040,000	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	8	0	0	71,290,000,000	97	46	11,330,000,000	3,870,000,000	10	1,950,000,000	3	18,110,000,000	45	2	54	13,600,000,000	0
RCCC	PT Utama Radar Cahaya Tbk (RCCC.JK)	2024-02-22	102,000,000,000	102,000,000,000	0	0	200	61	129	125	2,050,000	11,040,000	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	8	0	0	71,290,000,000	97	46	11,330,000,000	3,870,000,000	10	1,950,000,000	3	18,110,000,000	45	2	54	13,600,000,000	0
RCCC	PT Utama Radar Cahaya Tbk (RCCC.JK)	2024-02-21	102,000,000,000	102,000,000,000	0	0	200	61	129	125	2,050,000	11,110,000	750,000,000	0	150,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	8	0	0	71,290,000,000	97	46	11,330,000,000	3,870,000,000	10	1,950,000,000	3	18,110,000,000	45	2	54	13,600,000,000	0

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	147	148	147	148	500
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	144	144	144	144	200
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	147	148	147	148	500
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	144	144	144	144	200
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	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	15:00:00	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	144	144	144	144	200
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	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	14:52:43	144	144	144	144	0
2024-03-05	14:50:00	144	144	144	144	100
2024-03-05	14:45:00	148	149	148	149	8,600
2024-03-05	14:40:00	145	150	145	148	30,100
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	142	142	142	142	100
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	144	144	144	144	200
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:52:43	144	144	144	144	0
2024-03-05	14:45:00	148	149	144	144	8,700
2024-03-05	14:30:00	145	150	145	148	30,100
2024-03-05	14:15:00	142	142	142	142	100
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	13:30:01	142	142	142	142	0
2024-03-05	13:30:00	142	142	142	142	5,900
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	11:39:44	139	139	139	139	0
2024-03-05	11:30:00	142	145	139	139	28,300
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:13:05	142	142	142	142	0
2024-03-05	11:00:00	140	142	139	142	6,000
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:59	140	140	140	140	0
2024-03-05	10:15:00	140	140	140	140	100
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:48:27	142	142	142	142	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	144	144	144	144	200
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:52:43	144	144	144	144	0
2024-03-05	14:30:00	145	150	144	144	38,800
2024-03-05	14:00:00	142	142	142	142	100
2024-03-05	13:30:01	142	142	142	142	0
2024-03-05	13:30:00	142	142	142	142	5,900
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	11:39:44	139	139	139	139	0
2024-03-05	11:30:00	142	145	139	139	28,300
2024-03-05	11:13:05	142	142	142	142	0
2024-03-05	11:00:00	140	142	139	142	6,000
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:59	140	140	140	140	0
2024-03-05	10:00:00	140	140	140	140	100
2024-03-05	09:48:27	142	142	142	142	0
2024-03-05	09:30:00	141	142	137	137	8,300
2024-03-05	09:00:00	141	141	135	141	41,400
2024-03-04	15:30:00	138	139	138	139	31,200
2024-03-04	15:28:21	135	135	135	135	0
2024-03-04	15:00:00	135	135	135	135	4,600
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	13:50:51	135	135	135	135	0
2024-03-04	13:30:00	136	136	135	135	8,500
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

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	144	144	144	144	200
2024-03-05	14:52:43	144	144	144	144	0
2024-03-05	14:00:00	142	150	142	144	38,900
2024-03-05	13:30:01	142	142	142	142	0
2024-03-05	13:00:00	142	142	142	142	5,900
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:39:44	139	139	139	139	0
2024-03-05	11:13:05	142	142	142	142	0
2024-03-05	11:00:00	140	145	139	139	34,300
2024-03-05	10:15:59	140	140	140	140	0
2024-03-05	10:00:00	140	140	140	140	100
2024-03-05	09:48:27	142	142	142	142	0
2024-03-05	09:00:00	141	142	135	137	0
2024-03-04	15:28:21	135	135	135	135	0
2024-03-04	15:00:00	135	139	135	139	35,800
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:50:51	135	135	135	135	0
2024-03-04	13:00:00	136	136	135	135	8,500
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	09:49:35	138	138	138	138	0
2024-03-04	09:00:00	140	140	132	138	2,600
2024-03-01	15:00:00	131	136	131	136	200
2024-03-01	14:58:25	133	133	133	133	0
2024-03-01	14:21:50	133	133	133	133	0
2024-03-01	14:00:00	134	134	132	133	1,200
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	11:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:10:01	141	141	141	141	0
2024-05-03	15:00:00	141	141	141	141	900
2024-05-03	14:00:02	147	147	147	147	0
2024-05-03	13:30:00	147	147	147	147	200
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	09:15:27	149	149	149	149	0
2024-05-03	09:00:00	153	153	149	149	200
2024-05-02	16:01:10	0	0	0	0	0
2024-05-02	15:00:00	143	143	143	143	1,700
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	11:09:02	135	135	135	135	0
2024-05-02	10:30:00	135	135	135	135	0
2024-05-02	09:00:00	0	0	0	0	0
2024-04-30	16:01:00	141	141	141	141	0
2024-04-30	15:00:00	140	141	140	141	2,400
2024-04-30	14:34:32	140	140	140	140	0
2024-04-30	13:30:00	140	140	140	140	1,600
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	10:35:13	140	140	140	140	0
2024-04-30	10:30:00	140	140	140	140	100
2024-04-30	09:23:53	140	140	140	140	0
2024-04-30	09:00:00	154	158	140	140	3,300
2024-04-29	16:01:00	0	0	0	0	0
2024-04-29	15:00:00	144	144	144	144	800
2024-04-29	14:42:48	138	138	138	138	0
2024-04-29	13:30:01	138	138	138	138	0
2024-04-29	13:30:00	138	138	138	138	4,500
2024-04-29	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	135	143	135	143	4,300
2024-04-30	09:00:00	154	158	140	141	6,600
2024-04-29	09:00:00	138	144	138	144	16,500
2024-04-26	09:00:00	140	145	139	145	169,700
2024-04-25	09:00:00	137	147	137	147	17,600
2024-04-24	09:00:00	145	146	136	146	15,600
2024-04-23	09:00:00	135	135	134	134	200
2024-04-22	09:00:00	133	133	133	133	100
2024-04-19	09:00:00	130	133	130	132	15,800
2024-04-18	09:00:00	132	140	132	133	23,600
2024-04-17	09:00:00	130	132	130	132	11,000
2024-04-16	09:00:00	136	137	135	135	73,200
2024-04-05	09:00:00	149	149	140	145	16,400
2024-04-04	09:00:00	161	161	148	150	808,700
2024-04-03	09:00:00	155	162	155	157	9,600
2024-04-02	09:00:00	166	174	162	162	2,100
2024-04-01	09:00:00	170	178	165	166	14,800
2024-03-28	09:00:00	165	179	164	170	16,100
2024-03-27	09:00:00	160	165	160	165	37,600
2024-03-26	09:00:00	170	170	170	170	0
2024-03-25	09:00:00	170	170	170	170	0
2024-03-22	09:00:00	160	170	155	170	18,100
2024-03-21	09:00:00	181	184	171	171	54,000
2024-03-20	09:00:00	183	183	175	181	36,000
2024-03-19	09:00:00	174	187	172	183	89,100
2024-03-18	09:00:00	172	172	165	170	47,300
2024-03-15	09:00:00	153	164	153	164	6,000
2024-03-14	09:00:00	142	163	142	156	100,200
2024-03-13	09:00:00	145	154	145	149	65,600
2024-03-08	09:00:00	155	156	147	147	41,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	135	143	135	143	4,300
2024-04-29	09:00:00	138	144	138	144	16,500
2024-04-26	09:00:00	140	145	139	145	169,700
2024-04-25	09:00:00	137	147	137	147	17,600
2024-04-24	09:00:00	145	146	136	146	15,600
2024-04-23	09:00:00	135	135	134	134	200
2024-04-22	09:00:00	133	133	133	133	100
2024-04-19	09:00:00	130	133	130	132	15,800
2024-04-18	09:00:00	132	140	132	133	23,600
2024-04-17	09:00:00	130	132	130	132	11,000
2024-04-16	09:00:00	136	137	135	135	73,200
2024-04-05	09:00:00	149	149	140	145	16,400
2024-04-04	09:00:00	161	161	148	150	808,700
2024-04-03	09:00:00	155	162	155	157	9,600
2024-04-02	09:00:00	166	174	162	162	2,100
2024-04-01	09:00:00	170	178	165	166	14,800
2024-03-28	09:00:00	165	179	164	170	16,100
2024-03-27	09:00:00	160	165	160	165	37,600
2024-03-26	09:00:00	170	170	170	170	0
2024-03-25	09:00:00	170	170	170	170	0
2024-03-22	09:00:00	160	170	155	170	18,100
2024-03-21	09:00:00	181	184	171	171	54,000
2024-03-20	09:00:00	183	183	175	181	36,000
2024-03-19	09:00:00	174	187	172	183	89,100
2024-03-18	09:00:00	172	172	165	170	47,300
2024-03-15	09:00:00	153	164	153	164	6,000
2024-03-14	09:00:00	142	163	142	156	100,200
2024-03-13	09:00:00	145	154	145	149	65,600
2024-03-08	09:00:00	155	156	147	147	41,000
2024-03-07	09:00:00	154	155	151	155	275,900

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	133	147	133	145	203,200
2024-04-14	00:00:00	136	140	130	132	123,600
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	170	178	140	145	851,600
2024-03-24	00:00:00	170	179	160	170	53,700
2024-03-17	00:00:00	172	187	155	170	244,500
2024-03-10	00:00:00	145	164	142	164	171,800
2024-03-03	00:00:00	140	156	132	147	611,700
2024-02-25	00:00:00	148	148	124	143	142,900
2024-02-18	00:00:00	129	147	126	146	11,649,300
2024-02-11	00:00:00	125	130	113	129	66,845,500
2024-02-04	00:00:00	121	138	112	125	32,548,500
2024-01-28	00:00:00	144	153	120	124	875,800
2024-01-21	00:00:00	153	165	147	156	860,800
2024-01-14	00:00:00	119	158	119	153	1,697,900
2024-01-07	00:00:00	119	135	114	119	2,402,200
2023-12-31	00:00:00	120	134	117	119	151,200
2023-12-24	00:00:00	118	130	118	120	751,500
2023-12-17	00:00:00	116	128	107	118	676,800
2023-12-10	00:00:00	115	123	108	119	60,600
2023-12-03	00:00:00	112	126	111	115	1,921,100
2023-11-26	00:00:00	120	124	112	113	876,000
2023-11-19	00:00:00	121	126	115	124	247,300
2023-11-12	00:00:00	115	139	110	121	659,000
2023-11-05	00:00:00	107	117	105	115	8,300
2023-10-29	00:00:00	119	119	105	117	34,200
2023-10-22	00:00:00	119	120	109	119	54,600
2023-10-15	00:00:00	118	123	110	112	292,800
2023-10-08	00:00:00	121	126	112	122	524,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	135	143	135	143	4,300
2024-03-31	00:00:00	170	178	130	141	1,201,500
2024-02-29	00:00:00	134	187	131	170	1,083,800
2024-01-31	00:00:00	138	148	112	134	111,979,600
2023-12-31	00:00:00	120	165	114	140	5,192,400
2023-11-30	00:00:00	118	130	107	120	3,810,600
2023-10-31	00:00:00	111	139	105	118	1,411,500
2023-09-30	00:00:00	115	126	108	111	1,258,100
2023-08-31	00:00:00	113	127	99	115	6,881,800
2023-07-31	00:00:00	141	200	117	117	68,644,800
2023-06-30	00:00:00	107	156	103	139	105,342,400
2023-05-31	00:00:00	125	127	100	107	52,522,400
2023-04-30	00:00:00	95	136	89	125	56,967,500
2023-03-31	00:00:00	77	88	76	88	4,368,600
2023-02-28	00:00:00	90	90	80	80	3,588,500
2023-01-31	00:00:00	126	136	123	134	5,182,700
2022-12-31	00:00:00	125	146	122	133	85,324,300
2022-11-30	00:00:00	98	136	87	126	62,751,100
2022-10-31	00:00:00	116	125	89	98	33,163,000
2022-09-30	00:00:00	119	122	107	117	22,249,800
2022-08-31	00:00:00	116	155	105	120	205,210,800
2022-07-31	00:00:00	148	170	109	118	639,618,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	135	143	135	143	4,300
2024-03-31	00:00:00	170	178	130	144	1,194,900
2024-02-29	00:00:00	134	187	131	170	1,083,800
2024-01-31	00:00:00	138	187	112	141	114,264,900
2023-12-31	00:00:00	120	187	112	170	118,255,800
2023-11-30	00:00:00	118	165	107	134	120,982,600
2023-10-31	00:00:00	111	165	105	140	10,414,500
2023-09-30	00:00:00	115	139	105	120	6,480,200
2023-08-31	00:00:00	113	139	99	118	9,551,400
2023-07-31	00:00:00	141	200	99	111	76,784,700
2023-06-30	00:00:00	107	200	99	115	180,869,000
2023-05-31	00:00:00	125	200	100	117	226,509,600
2023-04-30	00:00:00	95	156	89	139	214,832,300
2023-03-31	00:00:00	88	136	85	107	112,560,800
2023-02-28	00:00:00	90	136	61	125	146,876,900
2023-01-31	00:00:00	134	137	61	88	158,161,300
2022-10-31	00:00:00	116	146	87	133	181,238,400
2022-07-31	00:00:00	148	170	105	117	867,079,200

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