Informasi Saham WINR PT Winner Nusantara Jaya 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
WINR	PT Winner Nusantara Jaya Tbk (WINR.JK)	2024-02-19	40,001	Market Cap	1	57,588,145,054	0	0	0	0	0	0
WINR	PT Winner Nusantara Jaya Tbk (WINR.JK)	2024-02-19	40,002	Enterprise Value	2	57,588,145,054	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
WINR	PT Winner Nusantara Jaya Tbk	2024-04-15	At close: 04:05PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	200,600	39,139	115,176,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-04-12	At close: 04:05PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	200,600	38,414	125,338,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-04-11	At close: 04:05PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	200,600	37,927	125,338,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-04-10	At close: 04:05PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	200,600	38,217	125,338,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-04-05	At close: 04:05PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	200,600	36,462	125,338,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-04-04	At close: 04:00PM WIB	26	24	25	24	24.00 - 24.00	24	24	24.00 - 50.00	24	50	80,000	35,136	136,733,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-04-03	At close: 04:00PM WIB	28	26	26	26	26.00 - 26.00	26	26	26.00 - 50.00	26	50	174,200	34,803	148,127,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-04-02	At close: 04:00PM WIB	31	28	28	28	28.00 - 28.00	28	28	28.00 - 50.00	28	50	360,200	28,679	159,522,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-04-01	At close: 04:04PM WIB	34	31	0	31	31.00 - 31.00	31	31	31.00 - 50.00	31	50	76,500	27,398	176,613,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-03-29	At close: 04:08PM WIB	37	34	40	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	17,300	27,398	193,705,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-03-28	At close: 04:08PM WIB	37	34	40	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	17,300	27,144	177,999,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-03-27	At close: 04:10PM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 50.00	37	50	149,600	24,620	193,705,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-03-26	At close: 04:04PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 50.00	41	50	890,300	24,624	214,646,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-03-25	At close: 04:09PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 50.00	45	50	24,500	25,056	235,587,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-03-22	At close: 02:00PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	14,600	25,242	261,764,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-03-21	At close: 03:17PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	25,366	0	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-03-14	As of 01:30PM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	4,900	26,407	261,764,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-03-13	At close: 10:01AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	200	26,564	261,764,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-03-11	At close: 09:58AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	3,300	25,958	261,764,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-03-08	At close: 09:58AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	3,300	26,915	261,764,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-03-05	At close: 03:10PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	13,200	23,472	261,764,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-03-04	At close: 02:14PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	20,700	23,168	261,764,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-03-01	At close: 04:01PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	40,400	22,863	261,764,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-02-28	At close: 11:51AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	14,300	23,145	261,764,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-02-27	At close: 03:12PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	6,000	23,206	261,764,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-02-26	At close: 09:44AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	400	26,589	261,764,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk	2024-02-23	At close: 11:21AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	3,100	45,715	261,764,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk (WINR.JK)	2024-02-22	At close: 01:47PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	200	49,225	261,764,000,000	908	N/A	N/A (N/A)	N/A
WINR	PT Winner Nusantara Jaya Tbk (WINR.JK)	2024-02-21	At close: 09:52AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	300	60,588	261,764,000,000	908	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 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 Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
WINR	PT Winner Nusantara Jaya Tbk	2024-04-15	115,180,000,000	115,180,000,000	50	22	47	49	38	118	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-04-12	115,180,000,000	115,180,000,000	50	22	47	49	38	118	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-04-11	115,180,000,000	115,180,000,000	50	22	47	49	38	118	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-04-10	115,180,000,000	115,180,000,000	50	22	47	49	38	118	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-04-05	125,650,000,000	125,650,000,000	50	0	48	50	35	80	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-04-04	146,590,000,000	146,590,000,000	50	0	49	50	35	63	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-04-03	146,590,000,000	146,590,000,000	50	0	49	50	29	27	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-04-02	162,290,000,000	162,290,000,000	50	0	49	50	27	20	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-04-01	178,000,000,000	178,000,000,000	50	0	49	50	27	20	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-03-29	178,000,000,000	178,000,000,000	50	34	50	50	27	21	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-03-28	193,700,000,000	193,700,000,000	50	0	50	50	25	6	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-03-27	261,760,000,000	261,760,000,000	50	0	50	50	25	6	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-03-26	261,760,000,000	261,760,000,000	50	0	50	50	25	27	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-03-25	261,760,000,000	261,760,000,000	50	50	50	50	25	27	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-03-22	261,760,000,000	261,760,000,000	50	0	50	50	25	27	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-03-21	261,760,000,000	261,760,000,000	50	50	50	50	25	27	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-03-14	261,760,000,000	261,760,000,000	50	0	50	50	27	35	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-03-13	261,760,000,000	261,760,000,000	50	0	50	50	26	35	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-03-11	261,760,000,000	261,760,000,000	50	50	50	50	27	35	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-03-08	261,760,000,000	261,760,000,000	50	50	50	50	27	35	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-03-05	261,760,000,000	261,760,000,000	50	50	50	50	23	17	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-03-04	261,760,000,000	261,760,000,000	50	0	50	50	23	17	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-03-01	261,760,000,000	261,760,000,000	50	0	50	50	23	13	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-02-28	261,760,000,000	261,760,000,000	50	0	50	50	23	18	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-02-27	261,760,000,000	261,760,000,000	50	0	50	50	27	19	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk	2024-02-26	261,760,000,000	261,760,000,000	50	0	50	50	27	19	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk (WINR.JK)	2024-02-23	261,760,000,000	261,760,000,000	50	0	50	50	49	22	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk (WINR.JK)	2024-02-22	261,760,000,000	261,760,000,000	50	0	50	50	61	23	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000
WINR	PT Winner Nusantara Jaya Tbk (WINR.JK)	2024-02-21	261,760,000,000	261,760,000,000	50	50	50	50	61	23	5,240,000,000	1,500,000,000	71	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	92	17	7	21,540,000,000	4	-56	2,630,000,000	19,800,000,000	908	258	1,120,000,000	68,640,000,000	19	3	64	10,670,000,000	17,070,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	11	11	11	11
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	11	11	11	11
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	11	11	11	11	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	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	15:15:00	0	0	0	0	0
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	14:55:01	11	11	11	11	0
2024-05-08	14:55:00	11	11	11	11	5,753,000
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

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	11	11	11	11	0
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	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	11	11	11	11	0
2024-05-08	14:45:00	11	11	11	11	5,753,000
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	13:30:00	0	0	0	0	0
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	11:55:01	10	10	10	10	0
2024-05-08	11:45:00	10	10	10	10	1,674,800
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	10:55:01	10	10	10	10	0
2024-05-08	10:45:00	10	10	10	10	1,435,700
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	09:55:01	10	10	10	10	0
2024-05-08	09:45:00	10	10	10	10	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	11	11	11	11	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	11	11	11	11	0
2024-05-08	14:30:00	11	11	11	11	5,753,000
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
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	11:55:01	10	10	10	10	0
2024-05-08	11:30:00	10	10	10	10	1,674,800
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	10	10	10	10	0
2024-05-08	10:30:00	10	10	10	10	1,435,700
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	10	10	10	10	0
2024-05-08	09:30:00	10	10	10	10	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	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	14:55:01	10	10	10	10	0
2024-05-07	14:30:00	10	10	10	10	747,300
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	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	11:55:01	10	10	10	10	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	11	11	11	11	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	11	11	11	11	0
2024-05-08	14:00:00	11	11	11	11	5,753,000
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	10	10	10	10	0
2024-05-08	11:00:00	10	10	10	10	1,674,800
2024-05-08	10:55:01	10	10	10	10	0
2024-05-08	10:00:00	10	10	10	10	1,435,700
2024-05-08	09:55:01	10	10	10	10	0
2024-05-08	09:00:00	10	10	10	10	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	10	10	10	10	0
2024-05-07	14:00:00	10	10	10	10	747,300
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	10	10	10	10	0
2024-05-07	11:00:00	10	10	10	10	1,574,200
2024-05-07	10:55:01	10	10	10	10	0
2024-05-07	10:00:00	10	10	10	10	2,405,100
2024-05-07	09:55:01	10	10	10	10	0
2024-05-07	09:00:00	10	10	10	10	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	9	9	9	9	0
2024-05-06	14:00:00	9	9	9	9	11,152,900
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	11:55:01	9	9	9	9	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	11	11	11	11	0
2024-05-08	15:00:00	11	11	11	11	3,643,000
2024-05-08	14:55:01	11	11	11	11	0
2024-05-08	13:30:00	11	11	11	11	5,753,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	10	10	10	10	0
2024-05-08	10:55:01	10	10	10	10	0
2024-05-08	10:30:00	10	10	10	10	3,110,500
2024-05-08	09:55:01	10	10	10	10	0
2024-05-08	09:00:00	10	10	10	10	0
2024-05-07	16:04:17	10	10	10	10	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	10	10	10	10	1,624,900
2024-05-07	14:55:01	10	10	10	10	0
2024-05-07	13:30:00	10	10	10	10	747,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	10	10	10	10	0
2024-05-07	10:55:01	10	10	10	10	0
2024-05-07	10:30:00	10	10	10	10	3,979,300
2024-05-07	09:55:01	10	10	10	10	0
2024-05-07	09:00:00	10	10	10	10	0
2024-05-06	16:05:05	9	9	9	9	0
2024-05-06	15:00:00	9	9	9	9	204,200
2024-05-06	14:55:01	9	9	9	9	0
2024-05-06	13:30:00	9	9	9	9	11,152,900
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	9	9	9	9	0
2024-05-06	10:55:01	8	8	8	8	0
2024-05-06	10:30:00	8	9	8	9	14,351,500
2024-05-06	09:55:01	7	7	7	7	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	10	11	10	11	13,895,600
2024-05-07	09:00:00	10	10	10	10	13,948,500
2024-05-06	09:00:00	7	9	7	9	27,292,500
2024-05-03	09:00:00	9	9	8	8	7,247,500
2024-05-02	09:00:00	10	10	9	9	24,814,500
2024-04-30	09:00:00	9	10	9	10	52,798,100
2024-04-29	09:00:00	10	10	10	10	2,587,400
2024-04-26	09:00:00	11	11	11	11	452,000
2024-04-25	09:00:00	12	12	12	12	623,100
2024-04-24	09:00:00	13	13	13	13	578,700
2024-04-23	09:00:00	14	14	14	14	56,100
2024-04-22	09:00:00	15	15	15	15	67,200
2024-04-19	09:00:00	16	16	16	16	233,800
2024-04-18	09:00:00	17	17	17	17	125,900
2024-04-17	09:00:00	18	18	18	18	143,000
2024-04-16	09:00:00	20	20	20	20	229,500
2024-04-05	09:00:00	22	22	22	22	200,600
2024-04-04	09:00:00	24	24	24	24	80,000
2024-04-03	09:00:00	26	26	26	26	174,200
2024-04-02	09:00:00	28	28	28	28	360,200
2024-04-01	09:00:00	31	31	31	31	76,500
2024-03-28	09:00:00	34	34	34	34	17,300
2024-03-27	09:00:00	37	37	37	37	149,600
2024-03-26	09:00:00	50	50	50	50	0
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	14,600
2024-03-21	09:00:00	50	50	50	50	4,400
2024-03-20	09:00:00	50	50	50	50	300
2024-03-19	09:00:00	50	50	50	50	5,000
2024-03-18	09:00:00	50	50	50	50	5,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	7	9	7	9	27,292,500
2024-05-03	09:00:00	9	9	8	8	7,247,500
2024-05-02	09:00:00	10	10	9	9	24,814,500
2024-04-30	09:00:00	9	10	9	10	52,798,100
2024-04-29	09:00:00	10	10	10	10	2,587,400
2024-04-26	09:00:00	11	11	11	11	452,000
2024-04-25	09:00:00	12	12	12	12	623,100
2024-04-24	09:00:00	13	13	13	13	578,700
2024-04-23	09:00:00	14	14	14	14	56,100
2024-04-22	09:00:00	15	15	15	15	67,200
2024-04-19	09:00:00	16	16	16	16	233,800
2024-04-18	09:00:00	17	17	17	17	125,900
2024-04-17	09:00:00	18	18	18	18	143,000
2024-04-16	09:00:00	20	20	20	20	229,500
2024-04-05	09:00:00	22	22	22	22	200,600
2024-04-04	09:00:00	24	24	24	24	80,000
2024-04-03	09:00:00	26	26	26	26	174,200
2024-04-02	09:00:00	28	28	28	28	360,200
2024-04-01	09:00:00	31	31	31	31	76,500
2024-03-28	09:00:00	34	34	34	34	17,300
2024-03-27	09:00:00	37	37	37	37	149,600
2024-03-26	09:00:00	50	50	50	50	0
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	14,600
2024-03-21	09:00:00	50	50	50	50	4,400
2024-03-20	09:00:00	50	50	50	50	300
2024-03-19	09:00:00	50	50	50	50	5,000
2024-03-18	09:00:00	50	50	50	50	5,300
2024-03-15	09:00:00	50	50	50	50	2,200
2024-03-14	09:00:00	50	50	50	50	25,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	7	11	7	11	55,136,600
2024-04-28	00:00:00	10	10	8	8	87,447,500
2024-04-21	00:00:00	15	15	11	11	1,777,100
2024-04-14	00:00:00	20	20	16	16	732,200
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	31	31	22	22	891,500
2024-03-24	00:00:00	50	50	34	34	166,900
2024-03-17	00:00:00	50	50	50	50	29,600
2024-03-10	00:00:00	50	50	50	50	27,500
2024-03-03	00:00:00	50	50	50	50	252,800
2024-02-25	00:00:00	50	50	50	50	92,700
2024-02-18	00:00:00	50	50	50	50	74,100
2024-02-11	00:00:00	50	50	50	50	104,000
2024-02-04	00:00:00	50	50	50	50	47,100
2024-01-28	00:00:00	50	50	50	50	43,800
2024-01-21	00:00:00	50	50	50	50	85,400
2024-01-14	00:00:00	50	50	50	50	259,000
2024-01-07	00:00:00	50	50	50	50	241,000
2023-12-31	00:00:00	50	50	50	50	165,200
2023-12-24	00:00:00	50	50	50	50	6,000
2023-12-17	00:00:00	50	50	50	50	79,100
2023-12-10	00:00:00	50	50	50	50	114,200
2023-12-03	00:00:00	50	50	50	50	54,900
2023-11-26	00:00:00	50	50	50	50	295,000
2023-11-19	00:00:00	50	50	50	50	2,226,300
2023-11-12	00:00:00	50	50	50	50	42,100
2023-11-05	00:00:00	50	50	50	50	123,800
2023-10-29	00:00:00	50	50	50	50	131,400
2023-10-22	00:00:00	50	50	50	50	125,100
2023-10-15	00:00:00	50	50	50	50	180,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	10	11	7	11	87,198,600
2024-03-31	00:00:00	31	31	9	10	58,786,300
2024-02-29	00:00:00	50	50	34	34	517,200
2024-01-31	00:00:00	50	50	50	50	300,000
2023-12-31	00:00:00	50	50	50	50	771,900
2023-11-30	00:00:00	50	50	50	50	254,800
2023-10-31	00:00:00	50	50	50	50	2,766,600
2023-09-30	00:00:00	50	50	50	50	1,298,200
2023-08-31	00:00:00	50	50	50	50	645,100
2023-07-31	00:00:00	50	50	50	50	351,700
2023-06-30	00:00:00	50	50	50	50	491,300
2023-05-31	00:00:00	50	50	50	50	902,300
2023-04-30	00:00:00	50	50	50	50	543,600
2023-03-31	00:00:00	50	50	50	50	3,700
2023-02-28	00:00:00	50	50	50	50	6,200
2023-01-31	00:00:00	50	50	50	50	12,200
2022-12-31	00:00:00	50	50	50	50	1,360,300
2022-11-30	00:00:00	50	50	50	50	1,606,800
2022-10-31	00:00:00	50	50	50	50	3,072,100
2022-09-30	00:00:00	50	50	50	50	5,382,000
2022-08-31	00:00:00	50	51	50	50	146,397,000
2022-07-31	00:00:00	63	64	50	50	4,787,404,000
2022-06-30	00:00:00	70	79	52	62	7,833,431,200
2022-05-31	00:00:00	146	152	71	75	20,159,278,700
2022-04-30	00:00:00	226	266	129	146	11,130,906,800
2022-03-31	00:00:00	130	258	114	226	3,704,272,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	10	11	7	11	87,198,600
2024-03-31	00:00:00	31	31	10	10	5,988,200
2024-02-29	00:00:00	50	50	34	34	517,200
2024-01-31	00:00:00	50	50	9	10	59,603,500
2023-12-31	00:00:00	50	50	34	34	1,589,100
2023-11-30	00:00:00	50	50	50	50	1,326,700
2023-10-31	00:00:00	50	50	50	50	3,793,300
2023-09-30	00:00:00	50	50	50	50	4,319,600
2023-08-31	00:00:00	50	50	50	50	4,709,900
2023-07-31	00:00:00	50	50	50	50	2,295,000
2023-06-30	00:00:00	50	50	50	50	1,488,100
2023-05-31	00:00:00	50	50	50	50	1,745,300
2023-04-30	00:00:00	50	50	50	50	1,393,600
2023-03-31	00:00:00	50	50	50	50	1,632,100
2023-02-28	00:00:00	50	50	50	50	909,900
2023-01-31	00:00:00	50	50	50	50	2,079,900
2022-12-31	00:00:00	50	50	50	50	5,147,400
2022-09-30	00:00:00	50	50	50	50	10,060,900
2022-06-30	00:00:00	70	79	50	50	12,767,232,200
2022-03-31	00:00:00	130	266	71	75	34,994,458,000

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