Informasi Saham MKAP PT Multikarya Asia Pasifik Raya Tbk Energy

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
AKRA	PT AKR Corporindo Tbk
ARTI	PT. Ratu Prabu Energi, Tbk
RMKE	PT RMK Energy Tbk
INDY	PT. Indika Energy Tbk
MBAP	PT Mitrabara Adiperdana Tbk

Most Viewed

Stock Code	Company Name
PTBA	PT Bukit Asam Tbk
APEX	PT Apexindo Pratama Duta Tbk
ADRO	PT Adaro Energy Indonesia Tbk
MEDC	PT Medco Energi Internasional Tbk
ARTI	PT. Ratu Prabu Energi, Tbk

Valuation measure last update : 2024-05-12

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
MKAP	Multikarya Asia Pasifik Raya Tb (MKAP.JK)	2024-02-19	40,001	Market Cap	1	1,235,000,000,000	0	0	0	0	0	0
MKAP	Multikarya Asia Pasifik Raya Tb (MKAP.JK)	2024-02-19	40,002	Enterprise Value	2	1,235,000,000,000	0	0	0	0	0	0

Financial statement last update : 2024-05-07

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
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-04-15	At close: 04:09PM WIB	270	270	268	270	266.00 - 278.00	266	278	150.00 - 290.00	150	290	44,188,800	113,051,258	877,500,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-04-12	At close: 04:09PM WIB	270	270	268	270	266.00 - 278.00	266	278	150.00 - 290.00	150	290	44,188,800	113,051,258	877,500,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-04-11	At close: 04:09PM WIB	270	270	268	270	266.00 - 278.00	266	278	150.00 - 290.00	150	290	44,188,800	113,051,258	877,500,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-04-10	At close: 04:09PM WIB	270	270	268	270	266.00 - 278.00	266	278	150.00 - 290.00	150	290	44,188,800	113,051,258	877,500,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-04-05	At close: 04:09PM WIB	270	270	278	266	266.00 - 278.00	266	278	150.00 - 290.00	150	290	44,188,800	115,018,757	877,500,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-04-04	At close: 04:10PM WIB	266	268	270	272	266.00 - 276.00	266	276	150.00 - 290.00	150	290	44,812,200	117,086,905	877,500,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-04-03	At close: 04:14PM WIB	258	258	274	252	252.00 - 266.00	252	266	150.00 - 290.00	150	290	40,286,200	119,414,200	864,500,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-04-02	At close: 04:04PM WIB	258	260	268	254	254.00 - 266.00	254	266	150.00 - 290.00	150	290	48,780,300	121,621,509	838,500,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-04-01	At close: 04:10PM WIB	258	258	258	240	252.00 - 268.00	252	268	150.00 - 290.00	150	290	45,409,100	124,079,329	838,500,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-29	At close: 04:06PM WIB	270	270	264	238	256.00 - 274.00	256	274	150.00 - 290.00	150	290	45,184,500	124,079,329	838,500,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-28	At close: 04:06PM WIB	270	270	264	238	256.00 - 274.00	256	274	150.00 - 290.00	150	290	45,184,500	126,709,156	838,500,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-27	At close: 04:14PM WIB	274	274	270	272	254.00 - 284.00	254	284	150.00 - 290.00	150	290	98,987,900	127,665,062	877,500,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-26	At close: 04:09PM WIB	284	286	276	278	270.00 - 288.00	270	288	150.00 - 290.00	150	290	73,806,700	132,224,528	890,500,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-25	At close: 04:14PM WIB	280	280	284	286	270.00 - 294.00	270	294	150.00 - 294.00	150	294	125,143,300	137,121,733	923,000,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-22	At close: 04:14PM WIB	276	282	278	280	266.00 - 290.00	266	290	150.00 - 290.00	150	290	116,221,000	137,925,915	910,000,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-21	At close: 04:13PM WIB	222	0	0	0	0.0000 - 0.0000	0	0		0		0	136,750,292	0	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-14	As of 02:05PM WIB. Market open.	236	236	224	226	224.00 - 238.00	224	238	150.00 - 272.00	150	272	58,246,900	153,991,430	728,000,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-13	At close: 04:01PM WIB	238	240	234	234	224.00 - 240.00	224	240	150.00 - 272.00	150	272	56,363,900	159,129,721	767,000,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-11	At close: 04:14PM WIB	234	234	236	240	232.00 - 242.00	232	242	150.00 - 272.00	150	272	83,328,200	159,129,721	773,500,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-08	At close: 04:14PM WIB	234	234	236	240	232.00 - 242.00	232	242	150.00 - 272.00	150	272	83,328,200	163,340,916	773,500,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-05	At close: 04:13PM WIB	242	242	234	236	230.00 - 244.00	230	244	150.00 - 272.00	150	272	60,279,000	183,219,573	767,000,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-04	At close: 04:14PM WIB	236	238	240	244	236.00 - 252.00	236	252	150.00 - 272.00	150	272	67,265,500	191,502,007	786,500,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-01	At close: 04:12PM WIB	240	240	236	238	236.00 - 248.00	236	248	150.00 - 272.00	150	272	60,973,600	201,542,653	767,000,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-02-28	At close: 04:14PM WIB	248	248	252	256	248.00 - 268.00	248	268	150.00 - 272.00	150	272	186,284,300	206,372,245	825,500,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-02-27	At close: 04:11PM WIB	252	252	248	250	242.00 - 258.00	242	258	150.00 - 272.00	150	272	150,462,200	211,963,250	806,000,000,000	N/A	N/A (N/A)	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-02-26	At close: 04:12PM WIB	238	238	248	250	228.00 - 264.00	228	264	150.00 - 272.00	150	272	171,915,700	216,412,977	819,000,000,000	N/A	N/A (N/A)	N/A
MKAP	Multikarya Asia Pasifik Raya Tb (MKAP.JK)	2024-02-23	At close: 04:13PM WIB	242	242	236	238	234.00 - 248.00	234	248	150.00 - 272.00	150	272	58,683,200	236,129,200	773,500,000,000	N/A	N/A (N/A)	N/A
MKAP	Multikarya Asia Pasifik Raya Tb (MKAP.JK)	2024-02-22	At close: 04:13PM WIB	242	242	242	244	238.00 - 256.00	238	256	150.00 - 272.00	150	272	96,652,700	256,054,414	786,500,000,000	N/A	N/A (N/A)	N/A
MKAP	Multikarya Asia Pasifik Raya Tb (MKAP.JK)	2024-02-21	At close: 04:14PM WIB	256	258	242	244	240.00 - 272.00	240	272	150.00 - 272.00	150	272	212,051,400	263,431,000	786,500,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-04-15	877,500,000,000	877,500,000,000	290	150	246	246	113,050,000	40,840,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-04-12	877,500,000,000	877,500,000,000	290	150	246	246	113,050,000	40,840,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-04-11	877,500,000,000	877,500,000,000	290	150	246	246	113,050,000	40,840,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-04-10	877,500,000,000	877,500,000,000	290	150	246	246	113,050,000	40,840,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-04-05	864,500,000,000	864,500,000,000	290	0	244	244	117,090,000	64,550,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-04-04	838,500,000,000	838,500,000,000	290	0	243	243	119,410,000	68,720,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-04-03	838,500,000,000	838,500,000,000	290	0	243	243	121,620,000	71,810,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-04-02	838,500,000,000	838,500,000,000	290	0	242	242	124,080,000	70,200,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-04-01	838,500,000,000	838,500,000,000	290	0	242	242	124,080,000	70,200,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-29	838,500,000,000	838,500,000,000	290	150	242	242	126,710,000	72,140,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-28	877,500,000,000	877,500,000,000	290	0	241	241	127,670,000	67,880,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-27	910,000,000,000	910,000,000,000	290	0	240	240	132,220,000	76,220,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-26	910,000,000,000	910,000,000,000	290	0	238	238	137,120,000	84,180,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-25	910,000,000,000	910,000,000,000	290	150	238	238	137,120,000	84,180,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-22	897,000,000,000	897,000,000,000	272	0	235	235	136,750,000	67,050,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-21	721,500,000,000	721,500,000,000	272	150	235	235	136,750,000	67,050,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-14	767,000,000,000	767,000,000,000	272	0	237	237	159,130,000	107,570,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-13	773,500,000,000	773,500,000,000	272	0	237	237	159,130,000	107,570,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-11	773,500,000,000	773,500,000,000	272	150	237	237	159,130,000	107,570,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-08	760,500,000,000	760,500,000,000	272	150	237	237	163,340,000	105,110,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-05	767,000,000,000	767,000,000,000	272	0	237	237	191,500,000	146,070,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-04	767,000,000,000	767,000,000,000	272	150	237	237	191,500,000	146,070,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-03-01	780,000,000,000	780,000,000,000	272	150	237	237	201,540,000	165,090,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-02-28	806,000,000,000	806,000,000,000	272	150	235	235	206,370,000	224,230,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-02-27	819,000,000,000	819,000,000,000	272	0	231	231	216,410,000	216,410,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	PT Multikarya Asia Pasifik Raya Tbk	2024-02-26	773,500,000,000	773,500,000,000	272	0	231	231	216,410,000	216,410,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	Multikarya Asia Pasifik Raya Tb (MKAP.JK)	2024-02-23	786,500,000,000	786,500,000,000	272	0	229	229	256,050,000	256,050,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	Multikarya Asia Pasifik Raya Tb (MKAP.JK)	2024-02-22	786,500,000,000	786,500,000,000	272	150	229	229	256,050,000	256,050,000	N/A	N/A	N/A	N/A	N/A	N/A
MKAP	Multikarya Asia Pasifik Raya Tb (MKAP.JK)	2024-02-21	832,000,000,000	832,000,000,000	272	150	227	227	263,430,000	263,430,000	N/A	N/A	N/A	N/A	N/A	N/A

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	380	380	380	380	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	378	380	378	380	6,400
2024-05-08	15:45:00	378	378	378	378	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	378	378	378	378	56,600
2024-05-08	15:42:00	378	378	378	378	0
2024-05-08	15:41:00	378	378	378	378	3,100
2024-05-08	15:40:00	378	378	378	378	200
2024-05-08	15:39:00	380	380	380	380	0
2024-05-08	15:38:00	378	378	378	378	17,000
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	378	378	378	378	6,000
2024-05-08	15:34:00	378	378	378	378	15,500
2024-05-08	15:33:00	380	380	380	380	1,700
2024-05-08	15:32:00	380	380	380	380	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	380	380	380	380	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	378	380	378	380	6,400
2024-05-08	15:44:00	378	378	378	378	0
2024-05-08	15:42:00	378	378	378	378	56,600
2024-05-08	15:40:00	378	378	378	378	3,300
2024-05-08	15:38:00	378	380	378	380	17,000
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	378	378	378	378	21,500
2024-05-08	15:32:00	380	380	380	380	1,700
2024-05-08	15:30:00	380	380	380	380	1,000
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	380	380	380	380	2,500
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	380	380	380	380	1,100
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:20	378	378	378	378	0
2024-05-08	15:18:00	378	380	378	380	99,000
2024-05-08	15:16:00	380	380	378	378	457,300
2024-05-08	15:14:00	380	380	380	380	1,797,200
2024-05-08	15:12:00	380	382	380	382	110,400
2024-05-08	15:10:00	380	380	380	380	1,400
2024-05-08	15:08:00	380	380	380	380	26,000
2024-05-08	15:06:00	382	382	382	382	199,700
2024-05-08	15:04:00	382	382	382	382	18,100

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	380	380	380	380	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	378	380	378	380	0
2024-05-08	15:40:00	378	378	378	378	59,100
2024-05-08	15:35:00	378	380	378	380	19,000
2024-05-08	15:30:00	380	380	378	378	17,700
2024-05-08	15:25:00	380	380	380	380	2,500
2024-05-08	15:20:00	380	380	380	380	1,100
2024-05-08	15:18:20	378	378	378	378	0
2024-05-08	15:15:00	380	380	378	380	1,596,900
2024-05-08	15:10:00	380	382	380	380	814,800
2024-05-08	15:05:00	382	382	380	380	234,300
2024-05-08	15:00:00	380	382	380	382	19,500
2024-05-08	14:55:00	382	382	380	380	21,600
2024-05-08	14:50:00	382	382	382	382	6,900
2024-05-08	14:45:00	380	382	380	382	18,300
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	382	382	382	382	55,400
2024-05-08	14:30:00	382	382	382	382	164,300
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:18:58	380	380	380	380	0
2024-05-08	14:15:00	380	382	380	380	22,100
2024-05-08	14:10:00	382	382	380	380	12,900
2024-05-08	14:05:00	384	384	382	382	553,000
2024-05-08	14:00:00	382	384	382	382	998,400
2024-05-08	13:55:00	384	384	384	384	5,800
2024-05-08	13:50:00	384	384	384	384	1,500
2024-05-08	13:45:00	382	382	382	382	13,900

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	380	380	380	380	0
2024-05-08	15:45:00	378	380	378	380	0
2024-05-08	15:30:00	380	380	378	378	95,800
2024-05-08	15:18:20	378	378	378	378	0
2024-05-08	15:15:00	380	380	378	380	1,600,500
2024-05-08	15:00:00	380	382	380	380	1,068,600
2024-05-08	14:45:00	380	382	380	380	46,800
2024-05-08	14:30:00	382	382	382	382	219,700
2024-05-08	14:18:58	380	380	380	380	0
2024-05-08	14:15:00	380	382	380	380	22,100
2024-05-08	14:00:00	382	384	380	380	1,564,300
2024-05-08	13:45:00	382	384	382	384	21,200
2024-05-08	13:30:00	384	384	382	382	317,400
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:20	384	384	384	384	0
2024-05-08	11:49:59	384	384	384	384	0
2024-05-08	11:45:00	384	384	382	384	190,500
2024-05-08	11:30:00	384	384	382	384	11,800
2024-05-08	11:15:00	384	384	382	384	55,700
2024-05-08	11:05:09	382	382	382	382	0
2024-05-08	11:00:00	384	384	382	384	41,200
2024-05-08	10:45:00	384	384	382	384	155,000
2024-05-08	10:30:00	384	384	382	384	543,200
2024-05-08	10:22:52	382	382	382	382	0
2024-05-08	10:15:00	384	384	382	384	1,058,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	380	380	380	380	0
2024-05-08	15:30:00	380	380	378	380	95,800
2024-05-08	15:18:20	378	378	378	378	0
2024-05-08	15:00:00	380	382	378	380	2,669,100
2024-05-08	14:30:00	382	382	380	380	266,500
2024-05-08	14:18:58	380	380	380	380	0
2024-05-08	14:00:00	382	384	380	380	1,586,400
2024-05-08	13:30:00	384	384	382	384	338,600
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:20	384	384	384	384	0
2024-05-08	11:49:59	384	384	384	384	0
2024-05-08	11:30:00	384	384	382	384	202,300
2024-05-08	11:05:09	382	382	382	382	0
2024-05-08	11:00:00	384	384	382	384	96,900
2024-05-08	10:30:00	384	384	382	384	698,200
2024-05-08	10:22:52	382	382	382	382	0
2024-05-08	10:00:00	382	384	382	384	4,783,400
2024-05-08	09:36:04	382	382	382	382	0
2024-05-08	09:30:00	380	382	380	380	11,590,900
2024-05-08	09:00:00	378	382	376	382	15,387,100
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	378	378	376	378	45,000
2024-05-07	15:20:02	380	380	380	380	0
2024-05-07	15:00:00	378	380	378	380	57,500
2024-05-07	14:30:56	378	378	378	378	0
2024-05-07	14:30:00	378	380	378	378	985,200
2024-05-07	14:00:00	380	380	378	378	691,900
2024-05-07	13:38:17	378	378	378	378	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	380	380	380	380	0
2024-05-08	15:18:20	378	378	378	378	0
2024-05-08	15:00:00	380	382	378	380	2,743,800
2024-05-08	14:18:58	380	380	380	380	0
2024-05-08	14:00:00	382	384	380	380	1,852,900
2024-05-08	13:00:00	384	384	382	384	334,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:20	384	384	384	384	0
2024-05-08	11:49:59	384	384	384	384	0
2024-05-08	11:05:09	382	382	382	382	0
2024-05-08	11:00:00	384	384	382	384	289,100
2024-05-08	10:22:52	382	382	382	382	0
2024-05-08	10:00:00	382	384	382	384	5,481,600
2024-05-08	09:36:04	382	382	382	382	0
2024-05-08	09:00:00	378	382	376	380	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:20:02	380	380	380	380	0
2024-05-07	15:00:00	378	380	376	378	101,000
2024-05-07	14:30:56	378	378	378	378	0
2024-05-07	14:00:00	380	380	378	378	1,677,100
2024-05-07	13:38:17	378	378	378	378	0
2024-05-07	13:00:00	380	380	378	380	1,776,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:54:03	380	380	380	380	0
2024-05-07	11:01:57	382	382	382	382	0
2024-05-07	11:00:00	382	382	380	380	138,900
2024-05-07	10:18:40	380	380	380	380	0
2024-05-07	10:00:00	380	382	380	382	3,086,600
2024-05-07	09:36:26	364	364	364	364	0
2024-05-07	09:00:00	380	382	364	380	26,514,700

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	380	380	380	380	0
2024-05-08	15:18:20	378	378	378	378	0
2024-05-08	15:00:00	380	382	378	380	3,587,700
2024-05-08	14:18:58	380	380	380	380	0
2024-05-08	13:30:00	384	384	380	380	2,191,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:20	384	384	384	384	0
2024-05-08	11:49:59	384	384	384	384	0
2024-05-08	11:05:09	382	382	382	382	0
2024-05-08	10:30:00	384	384	382	384	997,400
2024-05-08	10:22:52	382	382	382	382	0
2024-05-08	09:36:04	382	382	382	382	0
2024-05-08	09:00:00	378	384	376	384	31,761,400
2024-05-07	16:08:35	0	0	0	0	0
2024-05-07	15:20:02	380	380	380	380	0
2024-05-07	15:00:00	378	380	376	378	360,300
2024-05-07	14:30:56	378	378	378	378	0
2024-05-07	13:38:17	378	378	378	378	0
2024-05-07	13:30:00	380	380	378	378	3,453,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:54:03	380	380	380	380	0
2024-05-07	11:01:57	382	382	382	382	0
2024-05-07	10:30:00	380	382	380	380	241,100
2024-05-07	10:18:40	380	380	380	380	0
2024-05-07	09:36:26	364	364	364	364	0
2024-05-07	09:00:00	380	382	364	382	55,841,400
2024-05-06	16:14:46	0	0	0	0	0
2024-05-06	15:42:22	378	378	378	378	0
2024-05-06	15:01:33	378	378	378	378	0
2024-05-06	15:00:00	378	380	378	380	1,362,600

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	378	384	376	380	44,444,600
2024-05-07	09:00:00	380	382	364	378	65,670,000
2024-05-06	09:00:00	374	380	374	380	32,120,600
2024-05-03	09:00:00	368	376	366	376	44,199,900
2024-05-02	09:00:00	360	368	360	368	41,205,000
2024-04-30	09:00:00	356	362	352	360	54,842,600
2024-04-29	09:00:00	348	356	346	354	49,505,000
2024-04-26	09:00:00	342	348	340	346	30,856,900
2024-04-25	09:00:00	332	342	330	342	56,706,400
2024-04-24	09:00:00	324	332	324	332	50,591,500
2024-04-23	09:00:00	318	324	316	324	57,613,600
2024-04-22	09:00:00	314	318	310	316	56,907,300
2024-04-19	09:00:00	298	314	296	312	77,445,000
2024-04-18	09:00:00	290	300	288	300	68,418,600
2024-04-17	09:00:00	280	290	278	288	58,533,500
2024-04-16	09:00:00	270	282	268	278	71,764,700
2024-04-05	09:00:00	270	278	266	270	44,188,800
2024-04-04	09:00:00	268	276	266	270	44,701,700
2024-04-03	09:00:00	258	266	252	266	40,286,200
2024-04-02	09:00:00	260	266	254	258	48,780,300
2024-04-01	09:00:00	258	268	252	258	45,429,100
2024-03-28	09:00:00	270	274	256	258	45,184,500
2024-03-27	09:00:00	274	284	254	270	98,987,900
2024-03-26	09:00:00	280	280	280	280	0
2024-03-25	09:00:00	280	280	280	280	0
2024-03-22	09:00:00	282	290	266	280	116,213,000
2024-03-21	09:00:00	224	276	214	276	167,316,500
2024-03-20	09:00:00	228	230	214	222	83,293,700
2024-03-19	09:00:00	238	242	222	228	82,005,600
2024-03-18	09:00:00	226	246	226	236	79,625,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	380	382	364	378	65,670,000
2024-05-02	09:00:00	360	368	360	368	41,205,000
2024-04-22	09:00:00	314	318	310	316	56,907,300
2024-04-17	09:00:00	280	290	278	288	58,533,500
2024-04-02	09:00:00	260	266	254	258	48,780,300
2024-03-28	09:00:00	270	274	256	258	45,184,500
2024-03-18	09:00:00	226	246	226	236	79,625,100
2024-03-13	09:00:00	240	240	224	236	56,363,900
2024-03-08	09:00:00	234	242	232	238	83,328,200
2024-02-27	09:00:00	252	258	242	248	150,462,200
2024-02-22	09:00:00	242	256	238	242	96,652,700
2024-02-12	09:00:00	150	155	150	155	27,832,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	374	384	364	380	142,235,200
2024-04-28	00:00:00	348	376	346	376	189,752,500
2024-04-21	00:00:00	314	348	310	346	252,675,700
2024-04-14	00:00:00	270	314	268	312	276,161,800
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	258	278	252	270	223,386,100
2024-03-24	00:00:00	280	284	254	258	144,172,400
2024-03-17	00:00:00	226	290	214	280	528,453,900
2024-03-10	00:00:00	240	240	220	226	150,368,200
2024-03-03	00:00:00	238	252	226	238	342,436,600
2024-02-25	00:00:00	238	268	228	236	733,311,300
2024-02-18	00:00:00	246	272	226	238	727,354,600
2024-02-11	00:00:00	150	266	150	246	1,220,362,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	360	384	360	380	227,640,100
2024-03-31	00:00:00	258	362	252	360	856,571,200
2024-02-29	00:00:00	240	290	214	258	1,226,404,700
2024-01-31	00:00:00	150	272	150	240	2,620,054,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	360	384	360	380	227,640,100
2024-01-31	00:00:00	240	362	214	360	2,082,975,900

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