Informasi Saham RONY PT Aesler Grup Internasional Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

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
RONY	PT Aesler Grup Internasional Tbk (RONY.JK)	2024-02-19	40,002	Enterprise Value	1	292,500,000,000	0	0	0	0	0	0
RONY	PT Aesler Grup Internasional Tbk (RONY.JK)	2024-02-19	40,001	Market Cap	2	292,500,000,000	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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
RONY	PT Aesler Grup Internasional Tbk	2024-04-15	At close: 02:45PM WIB	224	212	214	222	212.00 - 226.00	212	226	177.00 - 800.00	177	800	8,200	41,526	280,000,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-04-12	At close: 02:45PM WIB	224	212	214	222	212.00 - 226.00	212	226	177.00 - 800.00	177	800	8,200	42,616	280,000,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-04-11	At close: 02:45PM WIB	224	212	214	222	212.00 - 226.00	212	226	177.00 - 800.00	177	800	8,200	47,754	280,000,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-04-10	At close: 02:45PM WIB	224	212	214	222	212.00 - 226.00	212	226	177.00 - 800.00	177	800	8,200	59,430	280,000,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-04-05	At close: 02:45PM WIB	224	212	214	222	212.00 - 226.00	212	226	177.00 - 800.00	177	800	8,200	64,372	280,000,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-04-04	At close: 03:15PM WIB	214	216	220	224	216.00 - 226.00	216	226	177.00 - 800.00	177	800	5,200	65,301	280,000,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-04-03	At close: 03:01PM WIB	228	212	216	230	208.00 - 236.00	208	236	177.00 - 800.00	177	800	68,100	64,448	267,500,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-04-02	At close: 03:06PM WIB	240	246	230	240	206.00 - 260.00	206	260	177.00 - 800.00	177	800	30,800	64,377	285,000,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-04-01	At close: 04:00PM WIB	278	278	246	210	240.00 - 280.00	240	280	177.00 - 800.00	177	800	38,400	68,579	300,000,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-03-29	At close: 04:07PM WIB	278	278	278	278	278.00 - 316.00	278	316	177.00 - 800.00	177	800	278,500	68,579	347,500,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-03-28	At close: 04:07PM WIB	278	278	278	278	278.00 - 316.00	278	316	177.00 - 800.00	177	800	278,500	64,544	347,500,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-03-27	At close: 03:26PM WIB	280	0	0	0	270.00 - 284.00	270	284	177.00 - 800.00	177	800	11,500	57,998	347,500,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-03-26	At close: 04:00PM WIB	288	288	0	282	270.00 - 350.00	270	350	177.00 - 800.00	177	800	384,400	58,131	350,000,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-03-25	At close: 04:00PM WIB	288	0	0	0	288.00 - 288.00	288	288	177.00 - 800.00	177	800	0	59,150	360,000,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-03-22	At close: 04:00PM WIB	288	0	288	290	288.00 - 288.00	288	288	177.00 - 800.00	177	800	0	60,207	360,000,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-03-21	At close: 04:00PM WIB	296	0	0	0	0.0000 - 0.0000	0	0		0		0	60,542	0	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-03-14	As of 11:44AM WIB. Market open.	296	298	290	304	284.00 - 298.00	284	298	177.00 - 800.00	177	800	10,500	73,755	362,500,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-03-13	At close: 04:12PM WIB	284	284	294	310	284.00 - 340.00	284	340	177.00 - 800.00	177	800	619,000	69,903	370,000,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-03-11	At close: 02:08PM WIB	288	282	284	294	282.00 - 284.00	282	284	177.00 - 800.00	177	800	600	82,800	355,000,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-03-08	At close: 02:08PM WIB	288	282	284	294	282.00 - 284.00	282	284	177.00 - 800.00	177	800	600	83,218	355,000,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-03-05	At close: 11:13AM WIB	282	290	282	294	290.00 - 296.00	290	296	177.00 - 800.00	177	800	4,100	86,117	370,000,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-03-04	At close: 09:07AM WIB	282	282	278	280	282.00 - 282.00	282	282	177.00 - 800.00	177	800	1,000	94,384	352,500,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-03-01	At close: 03:22PM WIB	280	294	282	294	282.00 - 294.00	282	294	177.00 - 800.00	177	800	400	95,184	352,500,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-02-28	At close: 02:35PM WIB	284	282	284	292	282.00 - 284.00	282	284	177.00 - 800.00	177	800	300	97,844	355,000,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-02-27	At close: 04:00PM WIB	282	288	284	288	284.00 - 288.00	284	288	177.00 - 800.00	177	800	2,800	98,913	355,000,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-02-26	At close: 03:02PM WIB	282	0	280	298	282.00 - 282.00	282	282	177.00 - 800.00	177	800	0	100,057	352,500,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk	2024-02-23	At close: 03:02PM WIB	288	282	282	298	282.00 - 282.00	282	282	177.00 - 800.00	177	800	500	101,433	352,500,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk (RONY.JK)	2024-02-22	At close: 04:09PM WIB	288	290	286	300	288.00 - 290.00	288	290	177.00 - 800.00	177	800	4,100	101,377	360,000,000,000	-2	N/A	N/A (N/A)	N/A
RONY	PT Aesler Grup Internasional Tbk (RONY.JK)	2024-02-21	At close: 11:57AM WIB	294	294	290	300	288.00 - 318.00	288	318	177.00 - 800.00	177	800	49,700	101,916	360,000,000,000	-2	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	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)	Total Cash (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)
RONY	PT Aesler Grup Internasional Tbk	2024-04-15	280,000,000,000	280,000,000,000	0	0	800	177	277	408	43	30	1,250,000,000	0	181,880,000	99	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-04-12	280,000,000,000	280,000,000,000	0	0	800	177	283	420	48	92	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-04-11	280,000,000,000	280,000,000,000	0	0	800	177	283	420	59	92	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-04-10	280,000,000,000	280,000,000,000	0	0	800	177	283	420	59	92	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-04-05	267,500,000,000	267,500,000,000	0	0	800	0	287	428	65	82	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-04-04	285,000,000,000	285,000,000,000	0	0	800	0	288	431	64	83	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-04-03	285,000,000,000	285,000,000,000	0	0	800	0	290	434	64	80	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-04-02	300,000,000,000	300,000,000,000	0	0	800	0	291	437	69	76	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-04-01	347,500,000,000	347,500,000,000	0	0	800	0	291	437	69	76	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-03-29	347,500,000,000	347,500,000,000	0	0	800	177	292	439	65	50	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-03-28	347,500,000,000	347,500,000,000	0	0	800	0	293	442	58	72	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-03-27	360,000,000,000	360,000,000,000	0	0	800	0	293	445	58	72	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-03-26	360,000,000,000	360,000,000,000	0	0	800	0	293	447	59	72	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-03-25	360,000,000,000	360,000,000,000	0	0	800	177	293	447	59	72	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-03-22	360,000,000,000	360,000,000,000	0	0	800	0	293	452	61	73	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-03-21	370,000,000,000	370,000,000,000	0	0	800	177	293	452	61	73	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-03-14	370,000,000,000	370,000,000,000	0	0	800	0	294	468	70	2	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-03-13	355,000,000,000	355,000,000,000	0	0	800	0	294	468	83	2	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-03-11	355,000,000,000	355,000,000,000	0	0	800	177	294	468	82	2	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-03-08	360,000,000,000	360,000,000,000	0	0	800	177	295	470	83	2	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-03-05	352,500,000,000	352,500,000,000	0	0	800	0	295	480	94	6	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-03-04	352,500,000,000	352,500,000,000	0	0	800	0	295	480	94	6	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-03-01	350,000,000,000	350,000,000,000	0	0	800	0	296	486	97	8	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-02-28	355,000,000,000	355,000,000,000	-65	28	800	0	297	491	99	9	1,250,000,000	1,300,000,000	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-02-27	352,500,000,000	352,500,000,000	-65	28	800	0	297	493	100	12	1,250,000,000	1,300,000,000	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk	2024-02-26	352,500,000,000	352,500,000,000	0	0	800	0	297	493	100	12	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk (RONY.JK)	2024-02-23	360,000,000,000	360,000,000,000	0	0	800	0	296	498	101	22	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk (RONY.JK)	2024-02-22	360,000,000,000	360,000,000,000	0	0	800	177	296	498	101	22	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000
RONY	PT Aesler Grup Internasional Tbk (RONY.JK)	2024-02-21	367,500,000,000	367,500,000,000	0	0	800	177	296	501	102	18	1,250,000,000	0	181,880,000	135	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	-72	-149	3,800,000,000	3	429	-27,680,000,000	-27,490,000,000	-2	57,480,000	1,760,000,000	37	2	4	2,030,000,000	-6,510,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:59	234	234	234	234	0
2024-05-08	15:18:00	234	234	234	234	1,700
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:59	234	234	234	234	0
2024-05-08	15:15:00	234	234	234	234	100
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
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	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0
2024-05-08	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:18:59	234	234	234	234	0
2024-05-08	15:15:00	234	234	234	234	100
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:02	234	234	234	234	0
2024-05-08	13:30:00	234	234	234	234	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	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:57:20	238	238	238	238	0
2024-05-08	10:45:00	230	238	230	238	1,000
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:53:51	218	218	218	218	0
2024-05-08	09:45:00	218	218	218	218	200
2024-05-08	09:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:18:59	234	234	234	234	0
2024-05-08	15:00:00	234	234	234	234	100
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:02	234	234	234	234	0
2024-05-08	13:30:00	234	234	234	234	400
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	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:57:20	238	238	238	238	0
2024-05-08	10:30:00	230	238	230	238	1,000
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:53:51	218	218	218	218	0
2024-05-08	09:30:00	218	218	218	218	200
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:36:05	216	216	216	216	0
2024-05-07	13:30:00	216	216	216	216	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:50	218	218	218	218	0
2024-05-07	11:30:00	218	218	218	218	3,600
2024-05-07	11:04:29	218	218	218	218	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:18:59	234	234	234	234	0
2024-05-08	15:00:00	234	234	234	234	100
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:02	234	234	234	234	0
2024-05-08	13:00:00	234	234	234	234	400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:57:20	238	238	238	238	0
2024-05-08	10:00:00	230	238	230	238	1,000
2024-05-08	09:53:51	218	218	218	218	0
2024-05-08	09:00:00	218	218	218	218	200
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:36:05	216	216	216	216	0
2024-05-07	13:00:00	216	216	216	216	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:50	218	218	218	218	0
2024-05-07	11:04:29	218	218	218	218	0
2024-05-07	11:00:00	230	232	218	218	4,000
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:38:45	228	228	228	228	0
2024-05-07	09:00:00	216	228	214	228	700
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:16:10	0	0	0	0	0
2024-05-06	10:00:00	234	234	234	234	100
2024-05-06	09:03:54	228	228	228	228	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:18:59	234	234	234	234	0
2024-05-08	15:00:00	234	234	234	234	100
2024-05-08	13:30:02	234	234	234	234	0
2024-05-08	13:30:00	234	234	234	234	400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:57:20	238	238	238	238	0
2024-05-08	10:30:00	230	238	230	238	1,000
2024-05-08	09:53:51	218	218	218	218	0
2024-05-08	09:00:00	218	218	218	218	200
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	13:36:05	216	216	216	216	0
2024-05-07	13:30:00	216	216	216	216	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:50	218	218	218	218	0
2024-05-07	11:04:29	218	218	218	218	0
2024-05-07	10:30:00	230	232	218	218	4,000
2024-05-07	09:38:45	228	228	228	228	0
2024-05-07	09:00:00	216	228	214	228	1,300
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	10:16:10	0	0	0	0	0
2024-05-06	09:03:54	228	228	228	228	0
2024-05-06	09:00:00	228	234	228	234	100
2024-05-03	15:17:57	230	230	230	230	0
2024-05-03	15:00:00	230	230	230	230	4,900
2024-05-03	14:36:30	230	230	230	230	0
2024-05-03	14:08:03	234	234	234	234	0
2024-05-03	13:30:00	234	236	230	230	25,500

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	218	238	218	234	1,700
2024-05-07	09:00:00	216	232	214	216	6,800
2024-05-06	09:00:00	228	234	228	234	1,000
2024-05-03	09:00:00	232	236	230	230	21,800
2024-05-02	09:00:00	216	250	212	230	224,100
2024-04-30	09:00:00	208	230	206	228	1,100
2024-04-29	09:00:00	234	238	216	216	6,100
2024-04-26	09:00:00	224	224	224	224	2,600
2024-04-25	09:00:00	228	236	224	236	5,900
2024-04-24	09:00:00	230	238	230	238	300
2024-04-23	09:00:00	228	242	228	238	15,300
2024-04-22	09:00:00	230	230	228	228	1,100
2024-04-19	09:00:00	232	238	228	238	6,200
2024-04-18	09:00:00	230	234	226	232	9,700
2024-04-17	09:00:00	232	262	228	230	176,800
2024-04-16	09:00:00	214	238	214	228	21,900
2024-04-05	09:00:00	212	226	212	224	8,200
2024-04-04	09:00:00	216	226	216	224	5,200
2024-04-03	09:00:00	212	236	208	214	68,100
2024-04-02	09:00:00	246	260	206	228	30,800
2024-04-01	09:00:00	278	280	240	240	38,400
2024-03-28	09:00:00	278	316	278	278	278,500
2024-03-27	09:00:00	280	284	270	278	11,500
2024-03-26	09:00:00	350	350	270	280	384,400
2024-03-25	09:00:00	288	288	288	288	0
2024-03-22	09:00:00	288	288	288	288	0
2024-03-21	09:00:00	292	292	288	288	3,700
2024-03-20	09:00:00	298	298	296	296	400
2024-03-19	09:00:00	284	306	270	300	77,900
2024-03-18	09:00:00	300	300	286	286	3,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	216	232	214	216	6,800
2024-05-06	09:00:00	228	234	228	234	1,000
2024-05-03	09:00:00	232	236	230	230	21,800
2024-05-02	09:00:00	216	250	212	230	224,100
2024-04-30	09:00:00	208	230	206	228	1,100
2024-04-29	09:00:00	234	238	216	216	6,100
2024-04-26	09:00:00	224	224	224	224	2,600
2024-04-25	09:00:00	228	236	224	236	5,900
2024-04-24	09:00:00	230	238	230	238	300
2024-04-23	09:00:00	228	242	228	238	15,300
2024-04-22	09:00:00	230	230	228	228	1,100
2024-04-19	09:00:00	232	238	228	238	6,200
2024-04-18	09:00:00	230	234	226	232	9,700
2024-04-17	09:00:00	232	262	228	230	176,800
2024-04-16	09:00:00	214	238	214	228	21,900
2024-04-05	09:00:00	212	226	212	224	8,200
2024-04-04	09:00:00	216	226	216	224	5,200
2024-04-03	09:00:00	212	236	208	214	68,100
2024-04-02	09:00:00	246	260	206	228	30,800
2024-04-01	09:00:00	278	280	240	240	38,400
2024-03-28	09:00:00	278	316	278	278	278,500
2024-03-27	09:00:00	280	284	270	278	11,500
2024-03-26	09:00:00	350	350	270	280	384,400
2024-03-25	09:00:00	288	288	288	288	0
2024-03-22	09:00:00	288	288	288	288	0
2024-03-21	09:00:00	292	292	288	288	3,700
2024-03-20	09:00:00	298	298	296	296	400
2024-03-19	09:00:00	284	306	270	300	77,900
2024-03-18	09:00:00	300	300	286	286	3,000
2024-03-15	09:00:00	292	308	286	286	5,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	228	238	214	234	9,500
2024-04-28	00:00:00	234	250	206	230	253,100
2024-04-21	00:00:00	230	242	224	224	25,200
2024-04-14	00:00:00	214	262	214	238	214,600
2024-04-07	00:00:00	224	224	224	224	0
2024-03-31	00:00:00	278	280	206	224	150,700
2024-03-24	00:00:00	288	350	270	278	674,400
2024-03-17	00:00:00	300	306	270	288	85,000
2024-03-10	00:00:00	284	340	284	286	636,000
2024-03-03	00:00:00	282	296	280	284	13,700
2024-02-25	00:00:00	282	300	280	282	4,000
2024-02-18	00:00:00	294	318	282	282	60,000
2024-02-11	00:00:00	298	300	282	294	27,300
2024-02-04	00:00:00	290	326	286	296	141,600
2024-01-28	00:00:00	300	304	284	290	22,800
2024-01-21	00:00:00	300	314	286	296	51,500
2024-01-14	00:00:00	300	338	290	304	434,300
2024-01-07	00:00:00	300	420	270	296	1,440,500
2023-12-31	00:00:00	306	360	282	298	386,500
2023-12-24	00:00:00	296	320	260	306	68,400
2023-12-17	00:00:00	290	368	282	296	797,200
2023-12-10	00:00:00	292	390	246	294	1,379,500
2023-12-03	00:00:00	350	462	252	292	707,500
2023-11-26	00:00:00	212	296	177	296	386,300
2023-11-19	00:00:00	308	308	228	228	324,400
2023-11-12	00:00:00	380	380	308	308	67,800
2023-11-05	00:00:00	380	380	380	380	100
2023-10-29	00:00:00	380	380	380	380	100
2023-10-22	00:00:00	434	434	380	380	3,600
2023-10-15	00:00:00	400	400	398	398	200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	216	250	212	234	255,400
2024-03-31	00:00:00	278	280	206	228	397,700
2024-02-29	00:00:00	294	350	270	278	1,409,500
2024-01-31	00:00:00	284	326	280	280	240,600
2023-12-31	00:00:00	306	420	270	292	2,327,500
2023-11-30	00:00:00	296	462	246	306	3,106,800
2023-10-31	00:00:00	380	380	177	238	624,400
2023-09-30	00:00:00	358	434	354	380	70,300
2023-08-31	00:00:00	540	540	195	388	3,733,100
2023-07-31	00:00:00	800	800	540	540	2,400
2023-06-30	00:00:00	800	800	800	800	0
2023-05-31	00:00:00	800	800	800	800	0
2023-04-30	00:00:00	800	800	800	800	0
2023-03-31	00:00:00	800	800	800	800	0
2023-02-28	00:00:00	800	800	800	800	0
2023-01-31	00:00:00	800	800	800	800	0
2022-12-31	00:00:00	800	800	800	800	0
2022-11-30	00:00:00	800	800	800	800	0
2022-10-31	00:00:00	800	800	800	800	0
2022-09-30	00:00:00	800	800	800	800	0
2022-08-31	00:00:00	800	800	800	800	0
2022-07-31	00:00:00	800	800	800	800	0
2022-06-30	00:00:00	800	800	800	800	0
2022-05-31	00:00:00	800	800	800	800	0
2022-04-30	00:00:00	800	800	800	800	0
2022-03-31	00:00:00	800	800	800	800	0
2022-02-28	00:00:00	800	800	800	800	0
2022-01-31	00:00:00	800	800	800	800	0
2021-12-31	00:00:00	800	800	800	800	0
2021-11-30	00:00:00	286	800	250	800	10,555,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	216	250	212	234	255,400
2024-03-31	00:00:00	278	280	206	216	396,600
2024-02-29	00:00:00	294	350	270	278	1,409,500
2024-01-31	00:00:00	284	350	206	228	2,047,800
2023-12-31	00:00:00	306	420	270	278	3,977,600
2023-11-30	00:00:00	296	462	246	280	5,674,900
2023-10-31	00:00:00	380	462	177	292	6,058,700
2023-09-30	00:00:00	358	462	177	306	3,801,500
2023-08-31	00:00:00	540	540	177	238	4,427,800
2023-07-31	00:00:00	800	800	195	380	3,805,800
2023-06-30	00:00:00	800	800	195	388	3,735,500
2023-05-31	00:00:00	800	800	540	540	2,400
2023-04-30	00:00:00	800	800	800	800	0
2023-03-31	00:00:00	800	800	800	800	0
2023-02-28	00:00:00	800	800	800	800	0
2023-01-31	00:00:00	800	800	800	800	0
2022-10-31	00:00:00	800	800	800	800	0
2022-07-31	00:00:00	800	800	800	800	0
2022-04-30	00:00:00	800	800	800	800	0
2022-01-31	00:00:00	800	800	800	800	0
2021-10-31	00:00:00	220	800	208	800	47,071,600
2021-07-31	00:00:00	204	300	173	228	21,516,400
2021-04-30	00:00:00	158	344	137	210	23,525,700
2021-01-31	00:00:00	158	182	138	154	510,400

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