Informasi Saham TNCA PT Trimuda Nuansa Citra 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
TNCA	PT Trimuda Nuansa Citra Tbk (TNCA.JK)	2024-02-19	40,002	Enterprise Value	1	75,473,560,000	0	0	0	0	0	0
TNCA	PT Trimuda Nuansa Citra Tbk (TNCA.JK)	2024-02-19	40,001	Market Cap	2	75,473,560,000	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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
TNCA	PT Trimuda Nuansa Citra Tbk	2024-04-15	At close: 04:03PM WIB	200	200	200	202	200.00 - 210.00	200	210	138.00 - 400.00	138	400	720,800	3,764,654	85,171,000,000	63	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-04-12	At close: 04:03PM WIB	200	200	200	202	200.00 - 210.00	200	210	138.00 - 400.00	138	400	720,800	3,697,075	88,134,000,000	63	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-04-11	At close: 04:03PM WIB	200	200	200	202	200.00 - 210.00	200	210	138.00 - 400.00	138	400	720,800	3,635,732	88,134,000,000	63	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-04-10	At close: 04:03PM WIB	200	200	200	202	200.00 - 210.00	200	210	138.00 - 400.00	138	400	720,800	3,614,825	88,134,000,000	63	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-04-05	At close: 04:03PM WIB	200	200	208	198	200.00 - 210.00	200	210	138.00 - 400.00	138	400	720,800	3,487,965	88,134,000,000	63	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-04-04	At close: 04:05PM WIB	200	200	206	195	196.00 - 206.00	196	206	138.00 - 400.00	138	400	769,000	3,478,739	87,261,000,000	62	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-04-03	At close: 04:14PM WIB	196	198	202	195	196.00 - 216.00	196	216	138.00 - 400.00	138	400	2,107,800	3,444,760	87,261,000,000	62	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-04-02	At close: 04:09PM WIB	199	199	200	196	195.00 - 222.00	195	222	138.00 - 400.00	138	400	2,804,300	3,401,768	85,516,000,000	61	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-04-01	At close: 04:12PM WIB	230	238	204	190	190.00 - 240.00	190	240	138.00 - 400.00	138	400	4,280,600	3,332,858	86,825,000,000	62	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-29	At close: 04:09PM WIB	238	240	236	224	226.00 - 248.00	226	248	138.00 - 400.00	138	400	2,382,200	3,332,858	100,350,000,000	72	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-28	At close: 04:09PM WIB	238	240	236	224	226.00 - 248.00	226	248	138.00 - 400.00	138	400	2,382,200	3,296,165	96,977,000,000	72	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-27	At close: 04:11PM WIB	252	254	232	234	232.00 - 256.00	232	256	138.00 - 400.00	138	400	4,482,900	2,831,848	100,350,000,000	74	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-26	At close: 04:14PM WIB	222	224	252	252	224.00 - 262.00	224	262	138.00 - 400.00	138	400	20,078,400	2,845,848	106,253,000,000	78	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-25	At close: 04:05PM WIB	236	236	0	0	220.00 - 240.00	220	240	138.00 - 400.00	138	400	2,692,300	2,895,775	93,604,000,000	69	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-22	At close: 04:13PM WIB	256	258	234	238	228.00 - 270.00	228	270	138.00 - 400.00	138	400	13,387,600	2,708,444	99,507,000,000	74	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-21	At close: 04:09PM WIB	220	0	0	0	0.0000 - 0.0000	0	0		0		0	2,455,907	0	0	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-14	As of 01:30PM WIB. Market open.	189	180	192	194	180.00 - 200.00	180	200	138.00 - 400.00	138	400	724,200	2,142,853	80,955,000,000	60	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-13	At close: 04:06PM WIB	204	193	190	190	187.00 - 206.00	187	206	138.00 - 400.00	138	400	1,416,000	2,139,901	79,690,000,000	59	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-11	At close: 04:12PM WIB	212	214	202	204	199.00 - 222.00	199	222	138.00 - 400.00	138	400	4,686,800	2,193,924	86,015,000,000	64	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-08	At close: 04:12PM WIB	212	214	202	204	199.00 - 222.00	199	222	138.00 - 400.00	138	400	4,686,800	2,139,796	86,015,000,000	64	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-05	At close: 04:05PM WIB	166	157	174	176	157.00 - 204.00	157	204	138.00 - 400.00	138	400	8,194,000	1,449,215	73,787,000,000	55	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-04	At close: 04:09PM WIB	170	169	166	170	166.00 - 172.00	166	172	138.00 - 400.00	138	400	259,200	1,461,237	69,992,000,000	52	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-01	At close: 04:00PM WIB	171	161	169	170	161.00 - 175.00	161	175	138.00 - 400.00	138	400	177,000	1,471,200	71,679,000,000	53	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-02-28	At close: 04:13PM WIB	174	164	167	169	164.00 - 174.00	164	174	138.00 - 400.00	138	400	492,600	1,500,488	69,992,000,000	52	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-02-27	At close: 04:08PM WIB	176	176	172	178	172.00 - 180.00	172	180	138.00 - 400.00	138	400	214,000	1,541,618	73,365,000,000	54	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-02-26	At close: 04:03PM WIB	175	174	176	177	174.00 - 180.00	174	180	138.00 - 400.00	138	400	415,300	1,645,359	74,209,000,000	55	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk	2024-02-23	At close: 04:09PM WIB	174	164	174	175	164.00 - 180.00	164	180	138.00 - 400.00	138	400	881,500	2,103,774	73,787,000,000	55	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk (TNCA.JK)	2024-02-22	At close: 04:06PM WIB	180	170	173	174	170.00 - 180.00	170	180	138.00 - 400.00	138	400	1,368,800	2,180,357	73,365,000,000	54	3	N/A	N/A (N/A)	N/A
TNCA	PT Trimuda Nuansa Citra Tbk (TNCA.JK)	2024-02-21	At close: 04:07PM WIB	180	171	176	177	167.00 - 197.00	167	197	138.00 - 400.00	138	400	11,276,900	2,105,430	75,895,000,000	56	3	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	% 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)	Diluted EPS (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)
TNCA	PT Trimuda Nuansa Citra Tbk	2024-04-15	85,170,000,000	85,170,000,000	400	138	194	218	3,700,000	2,130,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	-8	2	1	67,910,000,000	161	-38	2,310,000,000	437,670,000	3	0	3,180,000,000	8	1,310,000,000	3	3	103	3,100,000,000	3,170,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-04-12	85,170,000,000	85,170,000,000	400	138	193	219	3,640,000	4,480,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-04-11	85,170,000,000	85,170,000,000	400	138	193	219	3,610,000	4,480,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-04-10	85,170,000,000	85,170,000,000	400	138	193	219	3,610,000	4,480,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-04-05	84,330,000,000	84,330,000,000	400	0	192	221	3,480,000	6,910,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-04-04	82,640,000,000	82,640,000,000	400	0	192	221	3,440,000	7,170,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-04-03	82,640,000,000	82,640,000,000	400	0	192	222	3,400,000	7,180,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-04-02	83,910,000,000	83,910,000,000	400	0	192	223	3,330,000	7,820,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-04-01	96,980,000,000	96,980,000,000	400	0	192	223	3,330,000	7,820,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-29	96,980,000,000	96,980,000,000	400	138	192	224	3,300,000	7,740,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-28	100,350,000,000	100,350,000,000	400	0	191	224	2,830,000	5,150,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-27	99,510,000,000	99,510,000,000	400	0	190	225	2,850,000	5,620,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-26	99,510,000,000	99,510,000,000	400	0	190	225	2,900,000	6,810,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-25	99,510,000,000	99,510,000,000	400	138	190	225	2,900,000	6,810,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-22	107,940,000,000	107,940,000,000	400	0	188	227	2,460,000	7,140,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-21	92,760,000,000	92,760,000,000	400	138	188	227	2,460,000	7,140,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-14	79,690,000,000	79,690,000,000	400	0	186	229	2,140,000	4,950,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-13	86,010,000,000	86,010,000,000	400	0	186	229	2,130,000	4,950,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-11	86,010,000,000	86,010,000,000	400	138	186	229	2,180,000	4,950,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-08	89,390,000,000	89,390,000,000	400	138	186	229	2,140,000	4,570,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-05	71,680,000,000	71,680,000,000	400	0	187	231	1,460,000	5,330,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-04	71,680,000,000	71,680,000,000	400	0	187	231	1,460,000	5,330,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-03-01	72,100,000,000	72,100,000,000	400	0	187	232	1,470,000	5,340,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-02-28	73,370,000,000	73,370,000,000	400	0	190	234	1,540,000	5,480,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk	2024-02-27	74,210,000,000	74,210,000,000	400	0	190	234	1,650,000	5,450,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk (TNCA.JK)	2024-02-23	73,370,000,000	73,370,000,000	400	0	192	235	2,180,000	5,370,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000
TNCA	PT Trimuda Nuansa Citra Tbk (TNCA.JK)	2024-02-22	75,900,000,000	75,900,000,000	400	0	192	235	2,110,000	4,290,000	421,640,000	172,400,000	64	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	4	76,340,000,000	181	34	3,570,000,000	2,000,000,000	3	8	1,190,000,000	3	488,160,000	1	4	118	-2,350,000,000	-4,970,000,000

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	175	175	175	175	7,800
2024-03-05	15:48:00	175	175	174	174	69,000
2024-03-05	15:47:00	175	175	175	175	15,800
2024-03-05	15:46:00	176	176	176	176	7,500
2024-03-05	15:45:00	178	178	176	176	0
2024-03-05	15:44:00	177	177	177	177	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	178	178	177	177	35,500
2024-03-05	15:40:00	178	178	178	178	4,000
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	177	177	177	177	1,900
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	177	177	177	177	600
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	175	175	174	175	76,800
2024-03-05	15:46:00	176	176	175	175	23,300
2024-03-05	15:44:00	177	178	176	176	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	178	178	177	177	39,500
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	177	177	177	177	1,900
2024-03-05	15:34:00	177	177	177	177	600
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	176	176	176	176	400
2024-03-05	15:24:00	179	179	179	179	1,000
2024-03-05	15:22:00	176	179	175	175	55,400
2024-03-05	15:20:00	177	177	175	176	41,300
2024-03-05	15:18:00	177	177	177	177	17,200
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:15:31	177	177	177	177	0
2024-03-05	15:14:00	179	179	177	177	24,800
2024-03-05	15:12:00	180	180	180	180	1,000
2024-03-05	15:10:00	179	179	179	179	1,600
2024-03-05	15:08:00	180	180	180	180	1,500
2024-03-05	15:06:00	180	180	180	180	1,000
2024-03-05	15:04:00	179	179	179	179	1,800
2024-03-05	15:02:00	177	179	177	179	25,300

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	178	178	174	174	91,600
2024-03-05	15:40:00	178	178	177	177	39,200
2024-03-05	15:35:00	177	177	177	177	1,900
2024-03-05	15:30:00	177	177	177	177	600
2024-03-05	15:25:00	176	176	176	176	400
2024-03-05	15:20:00	177	179	175	179	97,700
2024-03-05	15:15:31	177	177	177	177	0
2024-03-05	15:15:00	179	179	177	177	42,000
2024-03-05	15:10:00	179	180	179	180	2,600
2024-03-05	15:05:00	179	180	179	180	4,300
2024-03-05	15:00:00	178	179	177	179	7,837,100
2024-03-05	14:55:00	178	178	178	178	0
2024-03-05	14:50:00	177	177	177	177	5,100
2024-03-05	14:45:00	178	178	178	178	10,500
2024-03-05	14:40:00	183	184	178	178	5,800
2024-03-05	14:35:00	178	184	177	184	24,400
2024-03-05	14:30:00	178	179	177	177	13,200
2024-03-05	14:25:00	178	179	178	179	35,000
2024-03-05	14:22:43	179	179	179	179	0
2024-03-05	14:20:00	180	180	178	179	24,400
2024-03-05	14:15:00	182	182	179	179	46,200
2024-03-05	14:10:00	182	182	182	182	4,700
2024-03-05	14:05:00	185	185	181	182	8,100
2024-03-05	14:00:00	189	189	185	185	40,200
2024-03-05	13:55:00	184	190	182	189	175,400
2024-03-05	13:50:00	183	186	183	184	173,600
2024-03-05	13:45:00	181	181	181	181	6,300
2024-03-05	13:40:00	181	181	181	181	9,400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	178	178	174	174	91,600
2024-03-05	15:30:00	177	178	177	177	41,700
2024-03-05	15:15:31	177	177	177	177	0
2024-03-05	15:15:00	179	179	175	176	140,100
2024-03-05	15:00:00	178	180	177	180	7,844,000
2024-03-05	14:45:00	178	178	177	178	15,600
2024-03-05	14:30:00	178	184	177	178	43,400
2024-03-05	14:22:43	179	179	179	179	0
2024-03-05	14:15:00	182	182	178	179	105,600
2024-03-05	14:00:00	189	189	181	182	53,000
2024-03-05	13:45:00	181	190	181	189	355,300
2024-03-05	13:30:00	183	183	181	181	20,700
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	11:58:40	183	183	183	183	0
2024-03-05	11:45:00	180	183	180	183	68,600
2024-03-05	11:31:21	179	179	179	179	0
2024-03-05	11:30:00	179	179	179	179	27,200
2024-03-05	11:15:00	179	180	178	179	62,400
2024-03-05	11:00:00	180	180	178	179	71,200
2024-03-05	10:45:00	181	182	178	181	117,100
2024-03-05	10:42:13	181	181	181	181	0
2024-03-05	10:30:00	183	183	180	180	289,200
2024-03-05	10:15:00	186	187	184	184	271,100
2024-03-05	10:00:00	185	187	183	186	298,800
2024-03-05	09:54:43	185	185	185	185	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	177	178	174	174	133,300
2024-03-05	15:15:31	177	177	177	177	0
2024-03-05	15:00:00	178	180	175	176	7,984,100
2024-03-05	14:30:00	178	184	177	178	59,000
2024-03-05	14:22:43	179	179	179	179	0
2024-03-05	14:00:00	189	189	178	179	158,600
2024-03-05	13:30:00	183	190	181	189	376,000
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:58:40	183	183	183	183	0
2024-03-05	11:31:21	179	179	179	179	0
2024-03-05	11:30:00	179	183	179	183	95,800
2024-03-05	11:00:00	180	180	178	179	133,600
2024-03-05	10:42:13	181	181	181	181	0
2024-03-05	10:30:00	183	183	178	181	406,300
2024-03-05	10:00:00	185	187	183	184	569,900
2024-03-05	09:54:43	185	185	185	185	0
2024-03-05	09:30:00	192	192	183	185	891,700
2024-03-05	09:08:56	186	186	186	186	0
2024-03-05	09:00:00	157	204	157	191	5,052,400
2024-03-04	15:30:00	169	169	166	166	40,000
2024-03-04	15:00:00	169	169	169	169	0
2024-03-04	14:55:34	169	169	169	169	0
2024-03-04	14:30:00	168	169	168	169	58,200
2024-03-04	14:00:00	168	170	168	170	61,800
2024-03-04	13:39:58	170	170	170	170	0
2024-03-04	13:30:00	167	170	167	170	5,100
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:15:31	177	177	177	177	0
2024-03-05	15:00:00	178	180	174	174	8,117,400
2024-03-05	14:22:43	179	179	179	179	0
2024-03-05	14:00:00	189	189	177	178	0
2024-03-05	13:00:00	183	190	181	189	376,000
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:58:40	183	183	183	183	0
2024-03-05	11:31:21	179	179	179	179	0
2024-03-05	11:00:00	180	183	178	183	220,100
2024-03-05	10:42:13	181	181	181	181	0
2024-03-05	10:00:00	185	187	178	181	976,200
2024-03-05	09:54:43	185	185	185	185	0
2024-03-05	09:08:56	186	186	186	186	0
2024-03-05	09:00:00	157	204	157	185	5,762,400
2024-03-04	15:00:00	169	169	166	166	22,200
2024-03-04	14:55:34	169	169	169	169	0
2024-03-04	14:00:00	168	170	168	169	120,000
2024-03-04	13:39:58	170	170	170	170	0
2024-03-04	13:00:00	167	170	167	170	5,100
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:56:24	170	170	170	170	0
2024-03-04	11:32:58	171	171	171	171	0
2024-03-04	11:00:00	171	171	166	170	42,600
2024-03-04	10:29:50	170	170	170	170	0
2024-03-04	10:00:00	172	172	170	171	22,300
2024-03-04	09:46:10	171	171	171	171	0
2024-03-04	09:00:00	169	172	169	171	0
2024-03-01	15:00:00	171	171	170	170	87,900
2024-03-01	14:19:14	171	171	171	171	0
2024-03-01	14:00:00	171	172	171	171	23,000

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:23:36	178	178	178	178	0
2024-05-03	15:00:00	179	179	178	179	22,400
2024-05-03	14:46:54	179	179	179	179	0
2024-05-03	14:00:25	178	178	178	178	0
2024-05-03	13:30:00	178	179	177	179	15,000
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:04:28	178	178	178	178	0
2024-05-03	10:30:00	179	179	178	178	900
2024-05-03	10:16:06	179	179	179	179	0
2024-05-03	09:49:25	179	179	179	179	0
2024-05-03	09:36:22	182	182	182	182	0
2024-05-03	09:03:33	178	178	178	178	0
2024-05-03	09:00:00	179	182	170	179	44,800
2024-05-02	15:18:19	181	181	181	181	0
2024-05-02	15:00:00	181	181	179	179	323,800
2024-05-02	14:35:54	182	182	182	182	0
2024-05-02	13:42:18	181	181	181	181	0
2024-05-02	13:30:00	182	182	181	181	93,800
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:27:34	181	181	181	181	0
2024-05-02	10:49:18	180	180	180	180	0
2024-05-02	10:30:00	183	183	180	181	45,600
2024-05-02	09:52:23	184	184	184	184	0
2024-05-02	09:43:48	184	184	184	184	0
2024-05-02	09:07:40	185	185	185	185	0
2024-05-02	09:00:00	183	185	180	184	199,700
2024-04-30	15:20:14	183	183	183	183	0
2024-04-30	15:00:00	182	185	182	185	85,000
2024-04-30	14:20:46	183	183	183	183	0
2024-04-30	13:52:58	182	182	182	182	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	183	185	179	179	602,700
2024-04-30	09:00:00	181	185	181	185	463,100
2024-04-29	09:00:00	185	191	180	180	536,900
2024-04-26	09:00:00	191	191	184	185	408,500
2024-04-25	09:00:00	193	193	188	189	442,400
2024-04-24	09:00:00	190	198	190	193	1,013,700
2024-04-23	09:00:00	187	194	187	188	240,900
2024-04-22	09:00:00	192	193	184	187	607,400
2024-04-19	09:00:00	194	198	191	192	368,200
2024-04-18	09:00:00	200	202	191	193	630,200
2024-04-17	09:00:00	197	202	196	199	430,800
2024-04-16	09:00:00	200	204	194	196	1,267,000
2024-04-05	09:00:00	200	210	200	202	720,800
2024-04-04	09:00:00	200	204	196	200	757,400
2024-04-03	09:00:00	198	216	196	200	2,107,800
2024-04-02	09:00:00	199	222	195	196	2,804,300
2024-04-01	09:00:00	238	240	190	199	4,280,600
2024-03-28	09:00:00	240	248	226	230	2,382,200
2024-03-27	09:00:00	254	256	232	238	4,482,900
2024-03-26	09:00:00	262	262	224	252	20,078,400
2024-03-25	09:00:00	240	240	220	222	2,692,300
2024-03-22	09:00:00	258	270	228	236	13,386,300
2024-03-21	09:00:00	222	270	220	256	14,397,300
2024-03-20	09:00:00	232	238	218	220	2,466,900
2024-03-19	09:00:00	216	244	216	228	4,771,000
2024-03-18	09:00:00	202	240	202	216	2,895,900
2024-03-15	09:00:00	193	240	193	222	10,696,100
2024-03-14	09:00:00	180	204	180	204	1,487,700
2024-03-13	09:00:00	193	206	187	189	1,416,000
2024-03-08	09:00:00	214	222	199	204	4,686,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	183	185	179	179	602,700
2024-04-29	09:00:00	185	191	180	180	536,900
2024-04-26	09:00:00	191	191	184	185	408,500
2024-04-25	09:00:00	193	193	188	189	442,400
2024-04-24	09:00:00	190	198	190	193	1,013,700
2024-04-23	09:00:00	187	194	187	188	240,900
2024-04-22	09:00:00	192	193	184	187	607,400
2024-04-19	09:00:00	194	198	191	192	368,200
2024-04-18	09:00:00	200	202	191	193	630,200
2024-04-17	09:00:00	197	202	196	199	430,800
2024-04-16	09:00:00	200	204	194	196	1,267,000
2024-04-05	09:00:00	200	210	200	202	720,800
2024-04-04	09:00:00	200	204	196	200	757,400
2024-04-03	09:00:00	198	216	196	200	2,107,800
2024-04-02	09:00:00	199	222	195	196	2,804,300
2024-04-01	09:00:00	238	240	190	199	4,280,600
2024-03-28	09:00:00	240	248	226	230	2,382,200
2024-03-27	09:00:00	254	256	232	238	4,482,900
2024-03-26	09:00:00	262	262	224	252	20,078,400
2024-03-25	09:00:00	240	240	220	222	2,692,300
2024-03-22	09:00:00	258	270	228	236	13,386,300
2024-03-21	09:00:00	222	270	220	256	14,397,300
2024-03-20	09:00:00	232	238	218	220	2,466,900
2024-03-19	09:00:00	216	244	216	228	4,771,000
2024-03-18	09:00:00	202	240	202	216	2,895,900
2024-03-15	09:00:00	193	240	193	222	10,696,100
2024-03-14	09:00:00	180	204	180	204	1,487,700
2024-03-13	09:00:00	193	206	187	189	1,416,000
2024-03-08	09:00:00	214	222	199	204	4,686,800
2024-03-07	09:00:00	204	234	204	212	11,933,700

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	192	198	184	185	2,712,900
2024-04-14	00:00:00	200	204	191	192	2,696,200
2024-04-07	00:00:00	202	202	202	202	0
2024-03-31	00:00:00	238	240	190	202	10,670,900
2024-03-24	00:00:00	240	262	220	230	29,635,800
2024-03-17	00:00:00	202	270	202	236	37,917,400
2024-03-10	00:00:00	193	240	180	222	13,599,800
2024-03-03	00:00:00	169	234	157	204	47,956,500
2024-02-25	00:00:00	174	180	157	170	1,526,200
2024-02-18	00:00:00	143	202	138	175	51,751,300
2024-02-11	00:00:00	168	170	138	142	2,611,200
2024-02-04	00:00:00	185	187	165	168	1,546,600
2024-01-28	00:00:00	191	195	180	184	996,000
2024-01-21	00:00:00	196	200	191	194	450,600
2024-01-14	00:00:00	204	204	197	197	979,800
2024-01-07	00:00:00	202	228	193	202	3,380,700
2023-12-31	00:00:00	193	208	193	202	953,900
2023-12-24	00:00:00	200	204	193	193	1,389,200
2023-12-17	00:00:00	212	212	196	200	4,071,700
2023-12-10	00:00:00	199	234	192	212	11,181,300
2023-12-03	00:00:00	208	226	199	199	4,668,100
2023-11-26	00:00:00	220	246	200	220	13,095,800
2023-11-19	00:00:00	212	268	204	238	46,728,600
2023-11-12	00:00:00	197	264	185	226	72,566,800
2023-11-05	00:00:00	192	206	188	193	3,221,100
2023-10-29	00:00:00	190	204	177	192	2,671,200
2023-10-22	00:00:00	200	202	189	191	2,077,600
2023-10-15	00:00:00	204	212	197	200	2,501,500
2023-10-08	00:00:00	222	222	200	212	1,282,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	183	185	179	179	602,700
2024-03-31	00:00:00	238	240	180	185	17,080,000
2024-02-29	00:00:00	161	270	157	230	129,286,500
2024-01-31	00:00:00	189	202	138	171	57,658,300
2023-12-31	00:00:00	193	228	180	189	6,361,000
2023-11-30	00:00:00	200	234	192	193	22,593,700
2023-10-31	00:00:00	187	268	177	216	136,515,400
2023-09-30	00:00:00	224	240	180	186	12,221,100
2023-08-31	00:00:00	268	308	192	216	56,441,000
2023-07-31	00:00:00	266	300	230	250	9,165,400
2023-06-30	00:00:00	258	316	242	270	9,112,000
2023-05-31	00:00:00	276	400	266	274	42,801,400
2023-04-30	00:00:00	184	340	184	276	127,849,700
2023-03-31	00:00:00	179	194	179	192	160,500
2023-02-28	00:00:00	195	197	190	190	165,100
2023-01-31	00:00:00	240	258	240	250	94,600
2022-12-31	00:00:00	324	324	258	294	10,396,600
2022-11-30	00:00:00	376	390	296	310	21,645,200
2022-10-31	00:00:00	422	440	366	380	17,313,500
2022-09-30	00:00:00	370	500	352	404	97,413,500
2022-08-31	00:00:00	540	595	372	374	33,167,800
2022-07-31	00:00:00	595	800	498	535	152,837,200
2022-06-30	00:00:00	408	720	360	585	232,465,900
2022-05-31	00:00:00	710	725	340	426	261,981,800
2022-04-30	00:00:00	870	915	625	710	31,802,000
2022-03-31	00:00:00	1,090	1,100	700	870	152,200,600
2022-02-28	00:00:00	1,270	1,370	1,050	1,090	87,339,700
2022-01-31	00:00:00	1,460	1,700	1,125	1,305	215,867,400
2021-12-31	00:00:00	2,550	2,640	1,300	1,460	205,821,900
2021-11-30	00:00:00	1,185	3,030	960	2,550	364,590,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	183	185	179	179	602,700
2024-03-31	00:00:00	238	240	180	180	16,616,900
2024-02-29	00:00:00	161	270	157	230	129,286,500
2024-01-31	00:00:00	189	270	138	185	204,024,800
2023-12-31	00:00:00	193	270	138	230	193,305,800
2023-11-30	00:00:00	200	234	138	171	86,613,000
2023-10-31	00:00:00	187	268	177	189	165,470,100
2023-09-30	00:00:00	224	268	177	193	171,330,200
2023-08-31	00:00:00	268	308	177	216	205,177,500
2023-07-31	00:00:00	266	308	180	186	77,827,500
2023-06-30	00:00:00	258	316	192	216	74,718,400
2023-05-31	00:00:00	276	400	230	250	61,078,800
2023-04-30	00:00:00	184	400	184	270	179,763,100
2023-03-31	00:00:00	192	400	182	274	170,690,300
2023-02-28	00:00:00	195	340	179	276	132,852,700
2023-01-31	00:00:00	240	262	169	192	15,546,800
2022-10-31	00:00:00	422	440	258	294	49,355,300
2022-07-31	00:00:00	595	800	352	404	283,418,500
2022-04-30	00:00:00	870	915	340	585	526,249,700
2022-01-31	00:00:00	1,460	1,700	700	870	455,407,700
2021-10-31	00:00:00	650	3,030	635	1,460	810,874,100
2021-07-31	00:00:00	400	1,425	376	660	195,172,200
2021-04-30	00:00:00	380	430	300	390	33,964,900
2021-01-31	00:00:00	310	442	300	374	58,098,000

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