Informasi Saham MPIX PT Mitra Pedagang Indonesia Tbk.

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
WINS	PT Wintermar Offshore Marine Tbk
VAST	PT Vastland Indonesia Tbk
CPRI	PT Capri Nusa Satu Properti Tbk
WIDI	PT Widiant Jaya Krenindo 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 : 2024-05-09

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
MPIX	Mitra Pedagang Indonesia Tbk. (MPIX.JK)	2024-02-19	40,001	Market Cap	1	96,875,000,000	0	0	0	0	0	0
MPIX	Mitra Pedagang Indonesia Tbk. (MPIX.JK)	2024-02-19	40,002	Enterprise Value	2	96,875,000,000	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
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-04-15	At close: 04:00PM WIB	70	77	77	70	77.00 - 77.00	77	77	52.00 - 416.00	52	416	979,100	148,872,105	120,312,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-04-12	At close: 04:00PM WIB	70	77	77	70	77.00 - 77.00	77	77	52.00 - 416.00	52	416	979,100	148,872,105	120,312,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-04-11	At close: 04:00PM WIB	70	77	77	70	77.00 - 77.00	77	77	52.00 - 416.00	52	416	979,100	148,872,105	120,312,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-04-10	At close: 04:00PM WIB	70	77	77	70	77.00 - 77.00	77	77	52.00 - 416.00	52	416	979,100	148,872,105	120,312,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-04-05	At close: 04:00PM WIB	70	77	77	70	77.00 - 77.00	77	77	52.00 - 416.00	52	416	979,100	152,980,244	120,312,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-04-04	At close: 04:01PM WIB	64	70	70	70	70.00 - 70.00	70	70	52.00 - 416.00	52	416	1,782,800	157,300,171	109,375,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-04-03	At close: 04:00PM WIB	59	64	64	61	64.00 - 64.00	64	64	52.00 - 416.00	52	416	2,496,400	161,853,223	100,000,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-04-02	At close: 04:09PM WIB	54	52	59	49	52.00 - 59.00	52	59	52.00 - 416.00	52	416	4,434,400	166,623,490	92,188,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-04-01	At close: 04:05PM WIB	60	54	65	54	54.00 - 54.00	54	54	54.00 - 416.00	54	416	8,940,800	171,551,075	84,375,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-29	At close: 04:14PM WIB	66	60	61	60	60.00 - 60.00	60	60	60.00 - 416.00	60	416	13,501,100	171,551,075	93,750,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-28	At close: 04:14PM WIB	66	60	61	60	60.00 - 60.00	60	60	60.00 - 416.00	60	416	13,501,100	176,649,461	93,750,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-27	At close: 04:13PM WIB	73	66	0	0	66.00 - 66.00	66	66	66.00 - 416.00	66	416	27,799,900	181,611,113	103,125,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-26	At close: 04:07PM WIB	81	73	0	0	73.00 - 73.00	73	73	73.00 - 416.00	73	416	7,381,600	187,873,565	114,062,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-25	At close: 04:14PM WIB	88	80	0	0	80.00 - 81.00	80	81	80.00 - 416.00	80	416	37,812,300	194,583,335	126,563,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-22	At close: 04:14PM WIB	85	85	87	89	80.00 - 89.00	80	89	80.00 - 416.00	80	416	50,805,000	199,962,251	137,500,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-21	At close: 04:14PM WIB	88	0	0	0	0.0000 - 0.0000	0	0		0		0	206,615,300	0	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-14	As of 04:14PM WIB. Market open.	97	0	0	0	97.00 - 97.00	97	97	95.00 - 416.00	95	416	0	250,184,242	151,563,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-13	At close: 04:14PM WIB	97	0	0	0	97.00 - 97.00	97	97	95.00 - 416.00	95	416	0	262,693,455	151,563,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-11	At close: 04:14PM WIB	133	125	98	100	95.00 - 142.00	95	142	95.00 - 416.00	95	416	777,992,900	262,693,455	151,563,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-08	At close: 04:14PM WIB	133	125	98	100	95.00 - 142.00	95	142	95.00 - 416.00	95	416	777,992,900	235,572,431	151,563,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-05	At close: 04:14PM WIB	121	121	146	148	118.00 - 148.00	118	148	115.00 - 416.00	115	416	158,804,700	207,206,750	229,687,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-04	At close: 04:14PM WIB	125	123	120	122	120.00 - 129.00	120	129	115.00 - 416.00	115	416	18,363,200	219,796,320	189,062,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-01	At close: 04:14PM WIB	123	120	124	125	120.00 - 127.00	120	127	115.00 - 416.00	115	416	54,712,100	231,588,050	195,313,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-02-28	At close: 04:14PM WIB	126	0	0	0	126.00 - 126.00	126	126	119.00 - 416.00	119	416	0	239,523,666	196,875,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-02-27	At close: 04:14PM WIB	131	131	125	126	119.00 - 137.00	119	137	119.00 - 416.00	119	416	187,021,100	244,296,627	196,875,000,000	N/A	N/A (N/A)	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-02-26	At close: 04:14PM WIB	153	154	131	132	129.00 - 162.00	129	162	120.00 - 416.00	120	416	292,335,700	239,492,720	204,687,000,000	N/A	N/A (N/A)	N/A
MPIX	Mitra Pedagang Indonesia Tbk. (MPIX.JK)	2024-02-23	At close: 04:14PM WIB	163	179	152	154	153.00 - 179.00	153	179	120.00 - 416.00	120	416	519,749,400	208,353,088	239,062,000,000	N/A	N/A (N/A)	N/A
MPIX	Mitra Pedagang Indonesia Tbk. (MPIX.JK)	2024-02-22	At close: 04:14PM WIB	130	131	161	164	131.00 - 163.00	131	163	120.00 - 416.00	120	416	350,059,400	190,639,800	254,687,000,000	N/A	N/A (N/A)	N/A
MPIX	Mitra Pedagang Indonesia Tbk. (MPIX.JK)	2024-02-21	At close: 04:14PM WIB	135	120	130	131	120.00 - 134.00	120	134	120.00 - 416.00	120	416	15,139,200	215,822,028	203,125,000,000	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)
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-04-15	120,310,000,000	120,310,000,000	416	52	119	119	148,870,000	6,660,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-04-12	120,310,000,000	120,310,000,000	416	52	119	119	148,870,000	6,660,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-04-11	120,310,000,000	120,310,000,000	416	52	119	119	148,870,000	6,660,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-04-10	120,310,000,000	120,310,000,000	416	52	119	119	148,870,000	6,660,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-04-05	100,000,000,000	100,000,000,000	416	0	123	123	157,300,000	25,160,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-04-04	92,190,000,000	92,190,000,000	416	0	125	125	161,850,000	24,910,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-04-03	92,190,000,000	92,190,000,000	416	0	127	127	166,620,000	24,470,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-04-02	84,380,000,000	84,380,000,000	416	0	129	129	171,550,000	23,580,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-04-01	93,750,000,000	93,750,000,000	416	0	129	129	171,550,000	23,580,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-29	93,750,000,000	93,750,000,000	416	60	131	131	176,650,000	22,230,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-28	103,120,000,000	103,120,000,000	416	0	133	133	181,610,000	19,450,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-27	137,500,000,000	137,500,000,000	416	0	135	135	187,870,000	97,250,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-26	137,500,000,000	137,500,000,000	416	0	136	136	194,580,000	157,670,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-25	137,500,000,000	137,500,000,000	416	80	136	136	194,580,000	157,670,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-22	132,810,000,000	132,810,000,000	416	0	140	140	206,620,000	205,670,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-21	137,500,000,000	137,500,000,000	416	86	140	140	206,620,000	205,670,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-14	151,560,000,000	151,560,000,000	416	0	154	154	262,690,000	285,890,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-13	151,560,000,000	151,560,000,000	416	0	154	154	262,690,000	285,890,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-11	151,560,000,000	151,560,000,000	416	95	154	154	262,690,000	285,890,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-08	207,810,000,000	207,810,000,000	416	115	157	157	235,570,000	260,070,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-05	195,310,000,000	195,310,000,000	416	0	160	160	219,800,000	192,770,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-04	195,310,000,000	195,310,000,000	416	0	160	160	219,800,000	192,770,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-03-01	192,190,000,000	192,190,000,000	416	115	163	163	231,590,000	196,190,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-02-28	196,880,000,000	196,880,000,000	416	119	169	169	239,520,000	190,110,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-02-27	204,690,000,000	204,690,000,000	416	0	177	177	239,490,000	239,490,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	PT Mitra Pedagang Indonesia Tbk.	2024-02-26	239,060,000,000	239,060,000,000	416	0	177	177	239,490,000	239,490,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	Mitra Pedagang Indonesia Tbk. (MPIX.JK)	2024-02-23	254,690,000,000	254,690,000,000	416	0	182	182	190,640,000	190,640,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	Mitra Pedagang Indonesia Tbk. (MPIX.JK)	2024-02-22	203,120,000,000	203,120,000,000	416	120	182	182	190,640,000	190,640,000	N/A	N/A	N/A	N/A	N/A	N/A
MPIX	Mitra Pedagang Indonesia Tbk. (MPIX.JK)	2024-02-21	210,940,000,000	210,940,000,000	416	120	189	189	215,820,000	215,820,000	N/A	N/A	N/A	N/A	N/A	N/A

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	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	146	147	2,478,200
2024-03-05	15:48:00	146	148	146	148	2,029,600
2024-03-05	15:47:00	145	147	144	147	2,922,800
2024-03-05	15:46:00	144	146	143	145	3,199,800
2024-03-05	15:45:00	143	144	143	143	1,338,600
2024-03-05	15:44:00	143	144	143	144	981,600
2024-03-05	15:43:00	143	143	142	143	522,400
2024-03-05	15:42:00	143	143	142	143	433,900
2024-03-05	15:41:00	143	143	142	143	466,200
2024-03-05	15:40:00	143	143	142	143	987,700
2024-03-05	15:39:00	142	143	141	143	1,524,800
2024-03-05	15:38:00	142	142	141	142	178,100
2024-03-05	15:37:00	142	142	141	142	672,300
2024-03-05	15:36:00	141	142	140	142	1,015,600
2024-03-05	15:35:00	141	141	140	141	649,300
2024-03-05	15:34:00	141	141	140	141	921,500
2024-03-05	15:33:00	141	141	140	141	192,000
2024-03-05	15:32:00	141	141	140	141	261,100
2024-03-05	15:31:00	141	141	140	141	214,700
2024-03-05	15:30:00	141	141	140	141	295,200

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	146	148	146	147	4,507,800
2024-03-05	15:46:00	144	147	143	147	6,122,600
2024-03-05	15:44:00	143	144	143	143	2,320,200
2024-03-05	15:42:00	143	143	142	143	956,300
2024-03-05	15:40:00	143	143	142	143	1,453,900
2024-03-05	15:38:00	142	143	141	143	1,702,900
2024-03-05	15:36:00	141	142	140	142	1,687,900
2024-03-05	15:34:00	141	141	140	141	1,570,800
2024-03-05	15:32:00	141	141	140	141	453,100
2024-03-05	15:30:00	141	141	140	141	509,900
2024-03-05	15:28:00	140	141	139	141	942,700
2024-03-05	15:26:00	140	140	139	140	1,637,100
2024-03-05	15:24:00	141	141	139	140	1,123,600
2024-03-05	15:22:00	142	142	140	141	987,200
2024-03-05	15:20:00	142	142	141	141	1,024,900
2024-03-05	15:18:00	142	142	140	142	2,633,700
2024-03-05	15:16:00	142	143	141	142	2,330,100
2024-03-05	15:14:00	140	142	140	142	1,832,500
2024-03-05	15:12:00	140	140	139	140	629,200
2024-03-05	15:10:00	140	140	139	140	671,200
2024-03-05	15:08:00	140	140	139	140	341,500
2024-03-05	15:06:00	139	140	138	140	1,519,700
2024-03-05	15:05:15	139	139	139	139	0
2024-03-05	15:04:00	139	139	138	139	1,327,100
2024-03-05	15:02:00	139	140	138	139	1,109,700

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	143	148	143	148	9,490,800
2024-03-05	15:40:00	143	144	142	144	3,391,800
2024-03-05	15:35:00	141	143	140	143	4,040,100
2024-03-05	15:30:00	141	141	140	141	1,884,500
2024-03-05	15:25:00	141	141	139	141	3,445,600
2024-03-05	15:20:00	142	142	140	141	2,269,900
2024-03-05	15:15:00	141	143	140	142	5,617,100
2024-03-05	15:10:00	140	142	139	142	2,479,600
2024-03-05	15:05:15	139	139	139	139	0
2024-03-05	15:05:00	139	140	138	140	2,011,700
2024-03-05	15:00:00	139	140	138	139	4,331,300
2024-03-05	14:55:00	137	139	137	138	7,429,400
2024-03-05	14:50:00	141	141	135	138	7,699,400
2024-03-05	14:45:00	139	142	139	141	8,275,900
2024-03-05	14:40:00	138	140	136	138	6,626,300
2024-03-05	14:35:00	137	138	135	138	8,332,200
2024-03-05	14:30:00	133	137	132	137	7,950,600
2024-03-05	14:25:00	135	135	131	133	9,367,000
2024-03-05	14:20:00	131	135	130	135	10,698,000
2024-03-05	14:15:00	130	135	129	131	17,441,600
2024-03-05	14:10:00	122	130	122	130	6,134,200
2024-03-05	14:05:00	122	122	121	121	10,000
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:59:50	121	121	121	121	0
2024-03-05	13:55:00	121	121	121	121	49,800
2024-03-05	13:50:00	122	122	121	121	33,900
2024-03-05	13:45:00	122	122	121	122	39,000
2024-03-05	13:40:00	122	122	122	122	5,800

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	143	148	143	148	9,490,800
2024-03-05	15:30:00	141	144	140	144	9,316,400
2024-03-05	15:15:00	141	143	139	141	11,332,600
2024-03-05	15:05:15	139	139	139	139	0
2024-03-05	15:00:00	139	142	138	142	8,822,600
2024-03-05	14:45:00	139	142	135	138	23,404,700
2024-03-05	14:30:00	133	140	132	138	22,909,100
2024-03-05	14:15:00	130	135	129	133	37,506,600
2024-03-05	14:00:00	122	130	121	130	6,144,200
2024-03-05	13:59:50	121	121	121	121	0
2024-03-05	13:45:00	122	122	121	121	122,700
2024-03-05	13:30:00	121	123	121	122	326,400
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	11:59:30	122	122	122	122	0
2024-03-05	11:45:00	121	122	121	122	108,600
2024-03-05	11:30:00	120	123	120	122	726,600
2024-03-05	11:20:14	119	119	119	119	0
2024-03-05	11:15:00	120	120	119	120	131,900
2024-03-05	11:00:00	119	120	119	120	89,900
2024-03-05	10:45:00	119	119	118	119	655,800
2024-03-05	10:30:00	119	120	119	119	132,000
2024-03-05	10:28:47	119	119	119	119	0
2024-03-05	10:15:00	119	121	119	119	306,500
2024-03-05	10:00:00	119	120	118	120	1,765,300
2024-03-05	09:45:00	119	119	118	118	863,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	141	148	140	148	18,807,200
2024-03-05	15:05:16	139	139	139	139	0
2024-03-05	15:00:00	139	143	138	141	20,155,200
2024-03-05	14:30:00	133	142	132	138	46,313,800
2024-03-05	14:00:00	122	135	121	133	43,650,800
2024-03-05	13:59:50	121	121	121	121	0
2024-03-05	13:30:00	121	123	121	121	449,100
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	11:59:30	122	122	122	122	0
2024-03-05	11:30:00	120	123	120	122	835,200
2024-03-05	11:20:14	119	119	119	119	0
2024-03-05	11:00:00	119	120	119	120	221,800
2024-03-05	10:30:00	119	120	118	119	787,800
2024-03-05	10:28:47	119	119	119	119	0
2024-03-05	10:00:00	119	121	118	119	2,071,800
2024-03-05	09:43:15	119	119	119	119	0
2024-03-05	09:30:00	120	120	118	118	3,610,900
2024-03-05	09:00:00	121	122	119	119	2,067,900
2024-03-04	15:41:38	121	121	121	121	0
2024-03-04	15:30:00	122	122	121	121	1,277,100
2024-03-04	15:00:00	122	122	121	122	1,669,400
2024-03-04	14:48:24	121	121	121	121	0
2024-03-04	14:30:00	121	122	121	122	734,100
2024-03-04	14:00:00	122	122	121	122	445,000
2024-03-04	13:54:39	121	121	121	121	0
2024-03-04	13:30:00	123	123	120	121	2,559,100
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	15:05:16	139	139	139	139	0
2024-03-05	15:00:00	139	148	138	148	38,962,400
2024-03-05	14:00:00	122	142	121	138	89,964,600
2024-03-05	13:59:50	121	121	121	121	0
2024-03-05	13:00:00	121	123	121	121	449,100
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:30	122	122	122	122	0
2024-03-05	11:20:14	119	119	119	119	0
2024-03-05	11:00:00	119	123	119	122	1,057,000
2024-03-05	10:28:47	119	119	119	119	0
2024-03-05	10:00:00	119	121	118	119	2,859,600
2024-03-05	09:43:15	119	119	119	119	0
2024-03-05	09:00:00	121	122	118	118	5,678,800
2024-03-04	15:41:38	121	121	121	121	0
2024-03-04	15:00:00	122	122	121	121	2,944,200
2024-03-04	14:48:24	121	121	121	121	0
2024-03-04	14:00:00	122	122	121	122	1,179,100
2024-03-04	13:54:39	121	121	121	121	0
2024-03-04	13:00:00	123	123	120	121	2,559,100
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:51	123	123	123	123	0
2024-03-04	11:23:17	122	122	122	122	0
2024-03-04	11:00:00	123	124	122	123	1,350,500
2024-03-04	10:34:08	122	122	122	122	0
2024-03-04	10:00:00	123	124	121	123	1,740,100
2024-03-04	09:46:20	124	124	124	124	0
2024-03-04	09:00:00	123	129	123	123	0
2024-03-01	15:00:00	124	125	123	125	9,503,700
2024-03-01	14:57:20	124	124	124	124	0
2024-03-01	14:00:00	125	126	123	124	6,209,200

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	62	62	62	62	0
2024-05-08	15:00:00	63	64	62	62	570,200
2024-05-08	14:58:34	63	63	63	63	0
2024-05-08	13:57:45	63	63	63	63	0
2024-05-08	13:30:00	63	64	63	63	588,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:05	63	63	63	63	0
2024-05-08	11:30:44	63	63	63	63	0
2024-05-08	10:47:10	64	64	64	64	0
2024-05-08	10:30:00	63	64	63	63	1,101,700
2024-05-08	10:04:55	64	64	64	64	0
2024-05-08	09:17:05	64	64	64	64	0
2024-05-08	09:00:00	63	64	62	63	1,073,300
2024-05-07	16:00:00	63	63	63	63	0
2024-05-07	15:07:46	65	65	65	65	0
2024-05-07	15:00:00	64	65	63	63	740,400
2024-05-07	14:11:57	64	64	64	64	0
2024-05-07	13:30:00	64	65	63	64	1,440,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:26	65	65	65	65	0
2024-05-07	11:35:43	65	65	65	65	0
2024-05-07	10:42:40	65	65	65	65	0
2024-05-07	10:30:00	66	66	64	65	589,100
2024-05-07	10:00:07	66	66	66	66	0
2024-05-07	09:19:03	65	65	65	65	0
2024-05-07	09:00:00	66	67	64	66	1,445,800
2024-05-06	15:24:26	68	68	68	68	0
2024-05-06	15:00:00	67	68	66	66	757,200
2024-05-06	14:45:06	67	67	67	67	0
2024-05-06	14:02:34	68	68	68	68	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	63	64	62	62	3,670,700
2024-05-07	09:00:00	66	67	63	63	4,215,700
2024-05-06	09:00:00	67	69	59	66	2,738,200
2024-05-03	09:00:00	68	69	67	67	6,982,900
2024-05-02	09:00:00	69	71	68	68	4,260,000
2024-04-30	09:00:00	71	73	69	69	10,101,900
2024-04-29	09:00:00	72	75	71	71	6,544,400
2024-04-26	09:00:00	76	79	72	72	12,272,600
2024-04-25	09:00:00	78	83	76	79	19,563,200
2024-04-24	09:00:00	66	85	66	78	62,510,200
2024-04-23	09:00:00	72	84	72	76	34,558,200
2024-04-22	09:00:00	90	107	78	82	578,775,500
2024-04-19	09:00:00	86	86	86	86	6,727,900
2024-04-18	09:00:00	83	86	83	86	4,643,400
2024-04-17	09:00:00	78	79	76	79	2,157,600
2024-04-16	09:00:00	84	84	77	77	5,615,200
2024-04-05	09:00:00	77	77	77	77	979,100
2024-04-04	09:00:00	70	70	70	70	1,782,800
2024-04-03	09:00:00	64	64	64	64	2,496,400
2024-04-02	09:00:00	52	59	52	59	4,434,400
2024-04-01	09:00:00	54	54	54	54	8,940,800
2024-03-28	09:00:00	60	60	60	60	13,501,100
2024-03-27	09:00:00	66	66	66	66	27,799,900
2024-03-26	09:00:00	88	88	88	88	0
2024-03-25	09:00:00	88	88	88	88	0
2024-03-22	09:00:00	85	89	80	88	49,352,600
2024-03-21	09:00:00	88	92	85	85	26,983,000
2024-03-20	09:00:00	89	101	88	88	118,128,700
2024-03-19	09:00:00	97	97	97	97	0
2024-03-18	09:00:00	97	97	97	97	0

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	66	67	63	63	4,215,700
2024-05-02	09:00:00	69	71	68	68	4,260,000
2024-04-22	09:00:00	90	107	78	82	578,775,500
2024-04-17	09:00:00	78	79	76	79	2,157,600
2024-04-02	09:00:00	52	59	52	59	4,434,400
2024-03-28	09:00:00	60	60	60	60	13,501,100
2024-03-18	09:00:00	97	97	97	97	0
2024-03-13	09:00:00	97	97	97	97	0
2024-03-08	09:00:00	125	142	95	97	777,992,900
2024-02-27	09:00:00	131	137	119	126	187,021,100
2024-02-22	09:00:00	131	163	131	163	350,059,400
2024-02-12	09:00:00	384	416	252	252	907,187,500
2024-02-07	09:00:00	278	334	278	334	65,972,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	0	0	0	0	0
2024-04-28	00:00:00	72	75	67	67	27,889,200
2024-04-21	00:00:00	90	107	66	72	707,679,700
2024-04-14	00:00:00	84	86	76	86	19,144,100
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	54	77	52	77	18,633,500
2024-03-24	00:00:00	88	88	60	60	41,301,000
2024-03-17	00:00:00	97	101	80	88	194,464,300
2024-03-10	00:00:00	97	97	97	97	0
2024-03-03	00:00:00	123	191	95	97	1,956,924,300
2024-02-25	00:00:00	154	162	115	125	902,017,600
2024-02-18	00:00:00	144	179	120	153	1,025,715,600
2024-02-11	00:00:00	384	416	125	142	1,303,238,700
2024-02-04	00:00:00	278	334	278	334	65,972,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	69	71	68	68	4,260,000
2024-03-31	00:00:00	54	107	52	69	762,103,600
2024-02-29	00:00:00	120	191	60	60	2,247,401,700
2024-01-31	00:00:00	278	416	115	123	3,242,232,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	69	71	68	68	4,260,000
2024-01-31	00:00:00	278	416	52	69	6,251,738,000

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