Informasi Saham SINI PT Singaraja Putra Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
INCO	PT Vale Indonesia Tbk
CBRE	PT Cakra Buana Resources Energi Tbk
SHIP	PT Sillo Maritime Perdana Tbk
PSAB	PT J Resources Asia Pasifik Tbk
MMIX	PT Multi Medika Internasional 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
SINI	PT Singaraja Putra Tbk (SINI.JK)	2024-02-19	40,001	Market Cap	1	404,040,000,000	0	0	0	0	0	0
SINI	PT Singaraja Putra Tbk (SINI.JK)	2024-02-19	40,002	Enterprise Value	2	404,040,000,000	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	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
SINI	PT Singaraja Putra Tbk	2024-04-15	At close: 04:00PM WIB	565	620	620	620	620.00 - 620.00	620	620	565.00 - 2,070.00	565	2,070	5,500	12,658	298,220,000,000	2	68	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-04-12	At close: 04:00PM WIB	565	620	620	620	620.00 - 620.00	620	620	565.00 - 2,070.00	565	2,070	5,500	12,631	298,220,000,000	2	68	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-04-11	At close: 04:00PM WIB	565	620	620	620	620.00 - 620.00	620	620	565.00 - 2,170.00	565	2,170	5,500	13,305	298,220,000,000	2	68	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-04-10	At close: 04:00PM WIB	565	620	620	620	620.00 - 620.00	620	620	565.00 - 2,240.00	565	2,240	5,500	14,003	298,220,000,000	2	68	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-04-05	At close: 04:00PM WIB	565	620	620	620	620.00 - 620.00	620	620	565.00 - 2,240.00	565	2,240	5,500	14,518	298,220,000,000	2	68	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-04-04	At close: 02:55PM WIB	565	565	565	600	565.00 - 565.00	565	565	565.00 - 2,240.00	565	2,240	2,400	15,518	271,765,000,000	2	62	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-04-03	At close: 04:00PM WIB	565	0	555	565	565.00 - 565.00	565	565	565.00 - 2,240.00	565	2,240	0	16,529	271,765,000,000	2	62	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-04-02	At close: 04:00PM WIB	570	565	570	565	565.00 - 565.00	565	565	565.00 - 2,240.00	565	2,240	2,000	19,731	271,765,000,000	2	62	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-04-01	At close: 04:00PM WIB	570	570	575	570	570.00 - 570.00	570	570	565.00 - 2,240.00	565	2,240	3,200	23,936	274,170,000,000	2	62	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-03-29	At close: 04:00PM WIB	630	570	575	570	570.00 - 570.00	570	570	565.00 - 2,240.00	565	2,240	4,600	23,936	274,170,000,000	2	62	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-03-28	At close: 04:00PM WIB	630	570	575	570	570.00 - 570.00	570	570	565.00 - 2,240.00	565	2,240	4,600	26,598	274,170,000,000	2	62	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-03-27	At close: 02:55PM WIB	700	630	0	0	630.00 - 630.00	630	630	565.00 - 2,240.00	565	2,240	183,100	24,332	303,030,000,000	2	69	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-03-26	At close: 04:00PM WIB	735	725	0	0	700.00 - 725.00	700	725	565.00 - 2,240.00	565	2,240	1,200	24,591	336,700,000,000	2	76	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-03-25	At close: 10:34AM WIB	735	0	0	0	735.00 - 735.00	735	735	565.00 - 2,240.00	565	2,240	0	25,022	353,535,000,000	2	80	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-03-22	At close: 10:34AM WIB	795	775	750	790	735.00 - 775.00	735	775	565.00 - 2,240.00	565	2,240	1,600	25,441	353,535,000,000	2	80	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-03-21	At close: 03:49PM WIB	785	0	0	0	0.0000 - 0.0000	0	0		0		0	26,498	0	2	0	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-03-14	As of 10:15AM WIB. Market open.	800	800	780	800	800.00 - 800.00	800	800	565.00 - 2,240.00	565	2,240	4,700	31,055	384,800,000,000	2	87	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-03-13	At close: 04:00PM WIB	810	805	800	805	790.00 - 805.00	790	805	565.00 - 2,240.00	565	2,240	5,500	31,889	384,800,000,000	2	87	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-03-11	At close: 03:45PM WIB	805	800	800	835	800.00 - 840.00	800	840	565.00 - 2,240.00	565	2,240	1,200	32,531	389,610,000,000	2	88	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-03-08	At close: 03:45PM WIB	805	800	800	835	800.00 - 840.00	800	840	565.00 - 2,240.00	565	2,240	1,200	33,658	389,610,000,000	2	88	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-03-05	At close: 11:41AM WIB	830	800	775	805	800.00 - 800.00	800	800	565.00 - 2,240.00	565	2,240	1,300	35,267	384,800,000,000	2	87	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-03-04	At close: 03:17PM WIB	815	815	800	830	800.00 - 830.00	800	830	565.00 - 2,240.00	565	2,240	3,200	36,522	399,230,000,000	2	90	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-03-01	At close: 03:44PM WIB	835	810	810	835	810.00 - 835.00	810	835	565.00 - 2,310.00	565	2,310	2,400	38,025	392,015,000,000	2	89	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-02-28	At close: 04:02PM WIB	800	805	780	815	780.00 - 820.00	780	820	565.00 - 2,600.00	565	2,600	89,500	37,267	377,585,000,000	2	86	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-02-27	At close: 03:43PM WIB	810	800	800	845	800.00 - 800.00	800	800	565.00 - 2,600.00	565	2,600	1,300	39,837	384,800,000,000	2	87	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-02-26	At close: 04:00PM WIB	845	845	810	810	810.00 - 845.00	810	845	565.00 - 2,600.00	565	2,600	400	42,132	389,610,000,000	2	88	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk	2024-02-23	At close: 03:49PM WIB	840	810	805	845	805.00 - 845.00	805	845	565.00 - 2,600.00	565	2,600	7,900	45,598	406,445,000,000	2	92	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk (SINI.JK)	2024-02-22	At close: 03:43PM WIB	845	800	790	840	800.00 - 840.00	800	840	565.00 - 2,600.00	565	2,600	14,900	46,559	404,040,000,000	2	92	9	N/A	N/A (N/A)	N/A
SINI	PT Singaraja Putra Tbk (SINI.JK)	2024-02-21	At close: 03:40PM WIB	810	810	800	840	810.00 - 845.00	810	845	565.00 - 2,600.00	565	2,600	3,400	47,566	406,445,000,000	2	92	9	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Beta (5Y Monthly)	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	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Operating Margin (ttm)	Return On Assets (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
SINI	PT Singaraja Putra Tbk	2024-04-15	298,220,000,000	298,220,000,000	2	2,070	565	776	1,029	13	3	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-04-12	298,220,000,000	298,220,000,000	2	2,170	565	804	1,045	13	22	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-04-11	298,220,000,000	298,220,000,000	2	2,240	565	804	1,045	14	22	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-04-10	298,220,000,000	298,220,000,000	2	2,240	565	804	1,045	14	22	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-04-05	271,760,000,000	271,760,000,000	2	2,240	0	828	1,059	16	22	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-04-04	271,760,000,000	271,760,000,000	2	2,240	0	837	1,062	17	22	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-04-03	271,760,000,000	271,760,000,000	2	2,240	0	845	1,066	20	22	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-04-02	274,170,000,000	274,170,000,000	2	2,240	0	853	1,072	24	22	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-04-01	274,170,000,000	274,170,000,000	2	2,240	0	853	1,072	24	22	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-03-29	274,170,000,000	274,170,000,000	2	2,240	565	863	1,079	27	23	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-03-28	303,030,000,000	303,030,000,000	2	2,240	0	871	1,086	24	5	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-03-27	353,540,000,000	353,540,000,000	2	2,240	0	877	1,092	25	5	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-03-26	353,540,000,000	353,540,000,000	2	2,240	0	882	1,098	25	5	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-03-25	353,540,000,000	353,540,000,000	2	2,240	565	882	1,098	25	5	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-03-22	382,390,000,000	382,390,000,000	2	2,240	0	892	1,110	27	5	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-03-21	377,580,000,000	377,580,000,000	2	2,240	565	892	1,110	27	5	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-03-14	384,800,000,000	384,800,000,000	2	2,240	0	908	1,144	32	7	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-03-13	389,610,000,000	389,610,000,000	2	2,240	0	908	1,144	32	7	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-03-11	389,610,000,000	389,610,000,000	2	2,240	565	908	1,144	33	7	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-03-08	387,200,000,000	387,200,000,000	2	2,240	565	908	1,149	34	7	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-03-05	392,010,000,000	392,010,000,000	2	2,240	0	909	1,168	37	10	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-03-04	392,010,000,000	392,010,000,000	2	2,240	0	909	1,168	37	10	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-03-01	401,630,000,000	401,630,000,000	2	2,310	0	909	1,173	38	11	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-02-28	384,800,000,000	384,800,000,000	2	2,600	0	910	1,188	40	14	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-02-27	406,440,000,000	406,440,000,000	2	2,600	0	910	1,193	42	16	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk	2024-02-26	406,440,000,000	406,440,000,000	2	2,600	0	910	1,193	42	16	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk (SINI.JK)	2024-02-23	404,040,000,000	404,040,000,000	2	2,600	0	908	1,202	47	16	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk (SINI.JK)	2024-02-22	406,440,000,000	406,440,000,000	2	2,600	565	908	1,202	47	16	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000
SINI	PT Singaraja Putra Tbk (SINI.JK)	2024-02-21	389,610,000,000	389,610,000,000	2	2,600	565	908	1,206	48	16	481,000,000	128,800,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	3	322,370,000,000	678	-26	28,970,000,000	-865,970,000	9	20,860,000,000	43	1,010,000,000,000	-1,415	49,790,000,000	-748,120,000,000

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	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	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	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	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	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
2024-03-05	13:30:00	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	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
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	11:41:00	800	800	800	800	0
2024-03-05	11:30:00	800	800	800	800	300
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:10	800	800	800	800	0
2024-03-05	10:45:00	800	800	800	800	900
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
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
2024-03-05	09:00:09	800	800	800	800	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	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
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	11:41:00	800	800	800	800	0
2024-03-05	11:30:00	800	800	800	800	300
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:10	800	800	800	800	0
2024-03-05	10:30:00	800	800	800	800	900
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:00:09	800	800	800	800	0
2024-03-05	09:00:00	800	800	800	800	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:00:00	830	830	830	830	100
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:20:01	800	800	800	800	0
2024-03-04	14:00:00	800	800	800	800	100
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	10:48:58	830	830	830	830	0
2024-03-04	10:30:00	830	830	830	830	200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
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	11:41:00	800	800	800	800	0
2024-03-05	11:00:00	800	800	800	800	300
2024-03-05	10:45:10	800	800	800	800	0
2024-03-05	10:00:00	800	800	800	800	900
2024-03-05	09:00:09	800	800	800	800	0
2024-03-05	09:00:00	800	800	800	800	0
2024-03-04	15:00:00	830	830	830	830	100
2024-03-04	14:20:01	800	800	800	800	0
2024-03-04	14:00:00	800	800	800	800	100
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	10:48:58	830	830	830	830	0
2024-03-04	10:20:36	800	800	800	800	0
2024-03-04	10:00:00	815	830	800	830	2,000
2024-03-04	09:50:33	815	815	815	815	0
2024-03-04	09:00:00	815	815	815	815	0
2024-03-01	15:44:31	815	815	815	815	0
2024-03-01	15:00:00	825	835	815	815	1,800
2024-03-01	14:00:00	0	0	0	0	0
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
2024-03-01	10:00:00	0	0	0	0	0
2024-03-01	09:17:40	835	835	835	835	0
2024-03-01	09:00:00	810	835	810	835	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
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	09:00:00	0	0	0	0	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	09:00:00	0	0	0	0	0
2024-04-29	16:00:02	840	840	840	840	0
2024-04-29	15:00:00	840	840	840	840	1,000
2024-04-29	13:30:00	0	0	0	0	0
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	11:55:01	840	840	840	840	0
2024-04-29	10:30:00	840	840	840	840	0
2024-04-29	09:00:00	0	0	0	0	0
2024-04-26	15:00:00	0	0	0	0	0
2024-04-26	14:55:01	850	850	850	850	0
2024-04-26	13:30:00	850	850	850	850	600
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	09:55:01	850	850	850	850	0
2024-04-26	09:00:00	850	850	850	850	0
2024-04-25	16:00:03	850	850	850	850	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	840	840	840	840	0
2024-04-30	09:00:00	840	840	840	840	0
2024-04-29	09:00:00	840	840	840	840	1,100
2024-04-26	09:00:00	850	850	850	850	700
2024-04-25	09:00:00	910	910	850	850	1,400
2024-04-24	09:00:00	850	850	850	850	8,800
2024-04-23	09:00:00	820	820	820	820	4,100
2024-04-22	09:00:00	815	815	815	815	5,300
2024-04-19	09:00:00	830	830	815	815	13,600
2024-04-18	09:00:00	815	815	815	815	38,200
2024-04-17	09:00:00	745	745	745	745	7,100
2024-04-16	09:00:00	680	680	680	680	2,900
2024-04-05	09:00:00	620	620	620	620	5,500
2024-04-04	09:00:00	565	565	565	565	2,400
2024-04-03	09:00:00	565	565	565	565	0
2024-04-02	09:00:00	565	565	565	565	2,000
2024-04-01	09:00:00	570	570	570	570	3,200
2024-03-28	09:00:00	570	570	570	570	4,600
2024-03-27	09:00:00	630	630	630	630	183,100
2024-03-26	09:00:00	725	725	700	700	1,200
2024-03-25	09:00:00	735	735	735	735	0
2024-03-22	09:00:00	775	775	735	735	1,600
2024-03-21	09:00:00	780	795	750	795	9,700
2024-03-20	09:00:00	725	785	725	785	13,100
2024-03-19	09:00:00	770	770	765	765	300
2024-03-18	09:00:00	765	785	765	770	3,900
2024-03-15	09:00:00	785	785	785	785	500
2024-03-14	09:00:00	800	800	780	800	17,800
2024-03-13	09:00:00	805	805	790	800	5,500
2024-03-08	09:00:00	800	840	800	810	1,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	840	840	840	840	0
2024-04-30	09:00:00	840	840	840	840	0
2024-04-26	09:00:00	850	850	850	850	700
2024-04-25	09:00:00	910	910	850	850	1,400
2024-04-24	09:00:00	850	850	850	850	8,800
2024-04-23	09:00:00	820	820	820	820	4,100
2024-04-22	09:00:00	815	815	815	815	5,300
2024-04-19	09:00:00	830	830	815	815	13,600
2024-04-18	09:00:00	815	815	815	815	38,200
2024-04-17	09:00:00	745	745	745	745	7,100
2024-04-16	09:00:00	680	680	680	680	2,900
2024-04-05	09:00:00	620	620	620	620	5,500
2024-04-04	09:00:00	565	565	565	565	2,400
2024-04-03	09:00:00	565	565	565	565	0
2024-04-02	09:00:00	565	565	565	565	2,000
2024-04-01	09:00:00	570	570	570	570	3,200
2024-03-28	09:00:00	570	570	570	570	4,600
2024-03-27	09:00:00	630	630	630	630	183,100
2024-03-26	09:00:00	725	725	700	700	1,200
2024-03-25	09:00:00	735	735	735	735	0
2024-03-22	09:00:00	775	775	735	735	1,600
2024-03-21	09:00:00	780	795	750	795	9,700
2024-03-20	09:00:00	725	785	725	785	13,100
2024-03-19	09:00:00	770	770	765	765	300
2024-03-18	09:00:00	765	785	765	770	3,900
2024-03-15	09:00:00	785	785	785	785	500
2024-03-14	09:00:00	800	800	780	800	17,800
2024-03-13	09:00:00	805	805	790	800	5,500
2024-03-08	09:00:00	800	840	800	810	1,200
2024-03-07	09:00:00	800	820	800	805	900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	840	840	840	840	1,100
2024-04-21	00:00:00	815	910	815	850	20,300
2024-04-14	00:00:00	680	830	680	815	61,800
2024-04-07	00:00:00	620	620	620	620	0
2024-03-31	00:00:00	570	620	565	620	13,100
2024-03-24	00:00:00	735	735	570	570	188,900
2024-03-17	00:00:00	765	795	725	735	28,600
2024-03-10	00:00:00	805	805	780	785	23,800
2024-03-03	00:00:00	815	850	780	810	9,700
2024-02-25	00:00:00	845	845	780	815	56,700
2024-02-18	00:00:00	830	850	800	845	46,700
2024-02-11	00:00:00	860	875	800	830	88,900
2024-02-04	00:00:00	920	920	840	865	46,400
2024-01-28	00:00:00	925	970	900	930	78,000
2024-01-21	00:00:00	980	1,005	910	925	52,100
2024-01-14	00:00:00	965	1,025	965	1,005	49,200
2024-01-07	00:00:00	990	1,030	945	985	165,500
2023-12-31	00:00:00	875	1,055	875	990	553,800
2023-12-24	00:00:00	850	885	825	875	226,900
2023-12-17	00:00:00	815	880	780	850	278,800
2023-12-10	00:00:00	850	850	775	820	300,700
2023-12-03	00:00:00	785	865	780	850	264,200
2023-11-26	00:00:00	805	860	760	810	334,600
2023-11-19	00:00:00	810	810	690	805	752,100
2023-11-12	00:00:00	835	910	800	810	279,700
2023-11-05	00:00:00	905	955	850	860	982,800
2023-10-29	00:00:00	900	975	855	905	5,911,200
2023-10-22	00:00:00	830	1,205	830	900	5,880,400
2023-10-15	00:00:00	1,165	1,345	775	815	5,656,300
2023-10-08	00:00:00	640	1,165	570	1,165	6,614,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	840	840	840	840	0
2024-03-31	00:00:00	570	910	565	840	96,300
2024-02-29	00:00:00	810	850	570	570	253,400
2024-01-31	00:00:00	925	940	780	835	282,800
2023-12-31	00:00:00	875	1,055	875	925	852,100
2023-11-30	00:00:00	820	885	775	875	1,082,600
2023-10-31	00:00:00	950	955	690	860	4,931,900
2023-09-30	00:00:00	1,150	1,345	565	950	23,727,700
2023-08-31	00:00:00	1,400	1,450	1,100	1,150	3,251,800
2023-07-31	00:00:00	1,340	1,450	1,200	1,410	15,082,400
2023-06-30	00:00:00	1,395	1,580	1,250	1,340	17,009,900
2023-05-31	00:00:00	1,905	2,070	1,040	1,430	26,000,700
2023-04-30	00:00:00	1,740	1,920	1,650	1,905	15,353,100
2023-03-31	00:00:00	1,715	1,745	1,710	1,735	452,600
2023-02-28	00:00:00	1,985	2,130	1,975	2,100	4,803,100
2023-01-31	00:00:00	2,300	2,600	2,280	2,600	5,966,000
2022-12-31	00:00:00	1,155	1,775	1,125	1,325	65,452,400
2022-11-30	00:00:00	1,200	1,385	700	1,105	88,487,000
2022-10-31	00:00:00	244	1,100	188	1,100	70,667,400
2022-09-30	00:00:00	545	665	244	244	12,314,000
2022-08-31	00:00:00	260	545	246	545	2,818,200
2022-07-31	00:00:00	272	284	248	270	191,000
2022-06-30	00:00:00	252	330	250	270	86,200
2022-05-31	00:00:00	268	288	240	270	221,300
2022-04-30	00:00:00	266	318	246	268	75,200
2022-03-31	00:00:00	252	300	240	266	254,100
2022-02-28	00:00:00	246	334	230	254	1,327,900
2022-01-31	00:00:00	232	270	232	246	296,100
2021-12-31	00:00:00	336	350	222	232	2,294,300
2021-11-30	00:00:00	312	406	248	336	3,622,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	840	840	840	840	0
2024-03-31	00:00:00	570	910	565	840	96,300
2024-02-29	00:00:00	810	850	570	570	253,400
2024-01-31	00:00:00	925	940	565	840	632,500
2023-12-31	00:00:00	875	1,055	570	570	1,388,300
2023-11-30	00:00:00	820	1,055	775	835	2,217,500
2023-10-31	00:00:00	950	1,055	690	925	6,866,600
2023-09-30	00:00:00	1,150	1,345	565	875	29,742,200
2023-08-31	00:00:00	1,400	1,450	565	860	31,911,400
2023-07-31	00:00:00	1,340	1,450	565	950	42,061,900
2023-06-30	00:00:00	1,395	1,580	1,100	1,150	35,344,100
2023-05-31	00:00:00	1,905	2,070	1,040	1,410	58,093,000
2023-04-30	00:00:00	1,740	2,070	1,040	1,340	58,363,700
2023-03-31	00:00:00	1,735	2,070	1,040	1,430	42,560,400
2023-02-28	00:00:00	1,985	2,240	1,520	1,905	37,695,600
2023-01-31	00:00:00	2,300	2,600	1,520	1,735	54,717,200
2022-10-31	00:00:00	244	1,775	188	1,325	224,606,800
2022-07-31	00:00:00	272	665	244	244	15,323,200
2022-04-30	00:00:00	266	330	240	270	382,700
2022-01-31	00:00:00	232	334	230	266	1,878,100
2021-10-31	00:00:00	344	406	222	232	6,381,800
2021-07-31	00:00:00	288	334	250	276	1,684,400
2021-04-30	00:00:00	340	416	258	268	2,085,100
2021-01-31	00:00:00	358	420	314	320	575,800

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