Informasi Saham AWAN PT Era Digital Media Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAJU	PT Jasa Berdikari Logistics Tbk
MMLP	PT Mega Manunggal Property Tbk
BSBK	PT Wulandari Bangun Laksana Tbk
FLMC	PT Falmaco Nonwoven Industri Tbk
MARI	PT Mahaka Radio Integra Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
AWAN	PT Era Digital Media Tbk (AWAN.JK)	2024-02-19	40,001	Market Cap	1	1,126,680,000,000	0	0	0	0	0	0
AWAN	PT Era Digital Media Tbk (AWAN.JK)	2024-02-19	40,002	Enterprise Value	2	1,126,680,000,000	0	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
AWAN	PT Era Digital Media Tbk	2024-04-15	At close: 04:02PM WIB	306	306	304	306	294.00 - 314.00	294	314	135.00 - 460.00	135	460	94,400	806,718	1,051,000,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-04-12	At close: 04:02PM WIB	306	306	304	306	294.00 - 314.00	294	314	135.00 - 460.00	135	460	94,400	791,779	1,051,000,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-04-11	At close: 04:02PM WIB	306	306	304	306	294.00 - 314.00	294	314	135.00 - 460.00	135	460	94,400	782,954	1,051,000,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-04-10	At close: 04:02PM WIB	306	306	304	306	294.00 - 314.00	294	314	135.00 - 460.00	135	460	94,400	798,398	1,051,000,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-04-05	At close: 04:02PM WIB	306	306	308	306	294.00 - 314.00	294	314	135.00 - 460.00	135	460	94,400	846,096	1,051,000,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-04-04	At close: 04:08PM WIB	300	306	306	306	300.00 - 322.00	300	322	135.00 - 460.00	135	460	362,400	878,056	1,051,000,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-04-03	At close: 03:16PM WIB	294	294	296	300	294.00 - 310.00	294	310	135.00 - 460.00	135	460	418,400	899,237	1,030,000,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-04-02	At close: 04:01PM WIB	300	288	294	290	284.00 - 298.00	284	298	135.00 - 460.00	135	460	191,800	926,932	1,010,000,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-04-01	At close: 04:00PM WIB	304	300	300	298	284.00 - 306.00	284	306	135.00 - 460.00	135	460	492,800	955,810	1,030,000,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-03-29	At close: 03:44PM WIB	306	306	302	304	302.00 - 316.00	302	316	135.00 - 460.00	135	460	247,800	955,810	1,044,000,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-03-28	At close: 03:44PM WIB	306	306	302	304	302.00 - 316.00	302	316	135.00 - 460.00	135	460	247,800	1,217,896	1,044,000,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-03-27	At close: 04:09PM WIB	308	308	0	306	292.00 - 314.00	292	314	135.00 - 460.00	135	460	514,800	1,415,275	1,051,000,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-03-26	At close: 04:00PM WIB	286	290	0	0	280.00 - 312.00	280	312	135.00 - 460.00	135	460	1,006,800	1,647,665	1,058,000,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-03-25	At close: 04:00PM WIB	282	290	0	0	280.00 - 304.00	280	304	135.00 - 460.00	135	460	953,700	1,676,571	982,410,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-03-22	At close: 04:06PM WIB	282	284	282	286	280.00 - 286.00	280	286	135.00 - 460.00	135	460	373,200	1,699,846	968,670,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-03-21	At close: 03:41PM WIB	286	0	0	0	0.0000 - 0.0000	0	0		0		0	1,930,125	0	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-03-14	As of 01:48PM WIB. Market open.	286	276	292	294	276.00 - 300.00	276	300	135.00 - 460.00	135	460	654,500	2,952,875	1,010,000,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-03-13	At close: 04:00PM WIB	286	286	280	286	280.00 - 290.00	280	290	135.00 - 460.00	135	460	378,600	3,158,616	982,410,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-03-11	At close: 02:45PM WIB	290	290	286	292	286.00 - 294.00	286	294	135.00 - 460.00	135	460	34,800	3,452,793	982,410,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-03-08	At close: 02:45PM WIB	290	290	286	292	286.00 - 294.00	286	294	135.00 - 460.00	135	460	34,800	3,648,415	982,410,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-03-05	At close: 04:10PM WIB	292	292	288	290	286.00 - 294.00	286	294	135.00 - 460.00	135	460	166,100	4,248,350	982,410,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-03-04	At close: 04:06PM WIB	298	298	292	294	292.00 - 302.00	292	302	135.00 - 460.00	135	460	1,277,400	4,453,139	1,003,000,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-03-01	At close: 04:00PM WIB	306	306	294	298	294.00 - 306.00	294	306	135.00 - 460.00	135	460	1,799,000	4,642,413	1,024,000,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-02-28	At close: 04:00PM WIB	292	292	290	292	286.00 - 306.00	286	306	135.00 - 460.00	135	460	674,500	5,280,859	1,003,000,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-02-27	At close: 04:10PM WIB	292	292	290	292	288.00 - 302.00	288	302	135.00 - 460.00	135	460	1,010,500	5,445,672	1,003,000,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-02-26	At close: 03:22PM WIB	288	290	286	292	282.00 - 294.00	282	294	135.00 - 460.00	135	460	263,100	5,670,601	1,003,000,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk	2024-02-23	At close: 03:31PM WIB	288	288	288	290	286.00 - 294.00	286	294	135.00 - 460.00	135	460	47,600	5,862,637	989,280,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk (AWAN.JK)	2024-02-22	At close: 03:40PM WIB	288	288	288	290	286.00 - 300.00	286	300	135.00 - 460.00	135	460	252,600	6,071,832	989,280,000,000	N/A	N/A (N/A)	N/A
AWAN	PT Era Digital Media Tbk (AWAN.JK)	2024-02-21	At close: 04:10PM WIB	296	296	288	298	284.00 - 298.00	284	298	135.00 - 460.00	135	460	180,200	6,295,537	989,280,000,000	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)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
AWAN	PT Era Digital Media Tbk	2024-04-15	1,050,000,000,000	1,050,000,000,000	0	0	460	135	287	273	792	258	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	1	1	31,790,000,000	10	55	3,550,000,000	624,960,000	140	29,450,000,000	9	1,110,000,000	1	15	27	-14,220,000,000	-44,720,000,000
AWAN	PT Era Digital Media Tbk	2024-04-12	1,050,000,000,000	1,050,000,000,000	0	0	460	135	287	273	783	258	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	1	1	31,790,000,000	10	55	3,550,000,000	624,960,000	140	29,450,000,000	9	1,110,000,000	1	15	27	-14,220,000,000	-44,720,000,000
AWAN	PT Era Digital Media Tbk	2024-04-11	1,050,000,000,000	1,050,000,000,000	0	0	460	135	287	273	798	258	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	1	1	31,790,000,000	10	55	3,550,000,000	624,960,000	140	29,450,000,000	9	1,110,000,000	1	15	27	-14,220,000,000	-44,720,000,000
AWAN	PT Era Digital Media Tbk	2024-04-10	1,050,000,000,000	1,050,000,000,000	0	0	460	135	287	273	798	258	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	1	1	31,790,000,000	10	55	3,550,000,000	624,960,000	140	29,450,000,000	9	1,110,000,000	1	15	27	-14,220,000,000	-44,720,000,000
AWAN	PT Era Digital Media Tbk	2024-04-05	1,030,000,000,000	1,030,000,000,000	0	0	460	0	284	274	878	511	3,440,000,000	0	674,150,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	1	1	31,790,000,000	10	55	3,270,000,000	624,960,000	140	29,450,000,000	10	1,110,000,000	1	15	30	-14,220,000,000	-48,430,000,000
AWAN	PT Era Digital Media Tbk	2024-04-04	1,010,000,000,000	1,010,000,000,000	0	0	460	0	283	274	899	538	3,440,000,000	0	674,150,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	1	1	31,790,000,000	10	55	3,270,000,000	624,960,000	140	29,450,000,000	10	1,110,000,000	1	15	30	-14,220,000,000	-48,430,000,000
AWAN	PT Era Digital Media Tbk	2024-04-03	1,010,000,000,000	1,010,000,000,000	0	0	460	0	282	274	927	769	3,440,000,000	0	674,150,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	1	1	31,790,000,000	10	55	3,270,000,000	624,960,000	140	29,450,000,000	10	1,110,000,000	1	15	30	-14,220,000,000	-48,430,000,000
AWAN	PT Era Digital Media Tbk	2024-04-02	1,030,000,000,000	1,030,000,000,000	0	0	460	0	282	275	956	785	3,440,000,000	0	674,150,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	1	1	31,790,000,000	10	55	3,270,000,000	624,960,000	140	29,450,000,000	10	1,110,000,000	1	15	30	-14,220,000,000	-48,430,000,000
AWAN	PT Era Digital Media Tbk	2024-04-01	1,040,000,000,000	1,040,000,000,000	0	0	460	0	282	275	956	785	3,440,000,000	0	674,150,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	1	1	31,790,000,000	10	55	3,270,000,000	624,960,000	140	29,450,000,000	10	1,110,000,000	1	15	30	-14,220,000,000	-48,430,000,000
AWAN	PT Era Digital Media Tbk	2024-03-29	1,040,000,000,000	1,040,000,000,000	0	0	460	135	281	275	1,220,000	844	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	24	1	1	28,730,000,000	10	44	3,730,000,000	451,820,000	-7	43,190,000,000	13	1,760,000,000	2	27	26	-14,690,000,000	-46,480,000,000
AWAN	PT Era Digital Media Tbk	2024-03-28	1,050,000,000,000	1,050,000,000,000	0	0	460	0	279	276	1,420,000	831	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	24	1	1	28,730,000,000	10	44	3,730,000,000	451,820,000	-7	43,190,000,000	13	1,760,000,000	2	27	26	-14,690,000,000	-46,480,000,000
AWAN	PT Era Digital Media Tbk	2024-03-27	968,670,000,000	968,670,000,000	0	0	460	0	279	276	1,650,000	834	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	24	1	1	28,730,000,000	10	44	3,730,000,000	451,820,000	-7	43,190,000,000	13	1,760,000,000	2	27	26	-14,690,000,000	-46,480,000,000
AWAN	PT Era Digital Media Tbk	2024-03-26	968,670,000,000	968,670,000,000	0	0	460	0	279	277	1,680,000	838	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	24	1	1	28,730,000,000	10	44	3,730,000,000	451,820,000	-7	43,190,000,000	13	1,760,000,000	2	27	26	-14,690,000,000	-46,480,000,000
AWAN	PT Era Digital Media Tbk	2024-03-25	968,670,000,000	968,670,000,000	0	0	460	135	279	277	1,680,000	838	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	24	1	1	28,730,000,000	10	44	3,730,000,000	451,820,000	-7	43,190,000,000	13	1,760,000,000	2	27	26	-14,690,000,000	-46,480,000,000
AWAN	PT Era Digital Media Tbk	2024-03-22	968,670,000,000	968,670,000,000	0	0	460	0	278	278	1,930,000	715	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	24	1	1	28,730,000,000	10	44	3,730,000,000	451,820,000	-7	43,190,000,000	13	1,760,000,000	2	27	26	-14,690,000,000	-46,480,000,000
AWAN	PT Era Digital Media Tbk	2024-03-21	982,410,000,000	982,410,000,000	0	0	460	135	278	278	1,930,000	715	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	24	1	1	28,730,000,000	10	44	3,730,000,000	451,820,000	-7	43,190,000,000	13	1,760,000,000	2	27	26	-14,690,000,000	-46,480,000,000
AWAN	PT Era Digital Media Tbk	2024-03-14	982,410,000,000	982,410,000,000	0	0	460	0	278	278	3,160,000	678	0	0	0	0	N/A	N/A	N/A	N/A	N/A	N/A	0	0	1	1	28,730,000,000	10	0	3,730,000,000	0	0	43,190,000,000	13	1,760,000,000	2	27	0	0	0
AWAN	PT Era Digital Media Tbk	2024-03-13	982,410,000,000	982,410,000,000	0	0	460	0	278	278	3,290,000	678	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	24	1	1	28,730,000,000	10	44	3,730,000,000	451,820,000	-7	43,190,000,000	13	1,760,000,000	2	27	26	-14,690,000,000	-46,480,000,000
AWAN	PT Era Digital Media Tbk	2024-03-11	982,410,000,000	982,410,000,000	0	0	460	135	278	278	3,590,000	678	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	24	1	1	28,730,000,000	10	44	3,730,000,000	451,820,000	-7	43,190,000,000	13	1,760,000,000	2	27	26	-14,690,000,000	-46,480,000,000
AWAN	PT Era Digital Media Tbk	2024-03-08	996,150,000,000	996,150,000,000	0	0	460	135	278	278	3,650,000	680	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	24	1	1	28,730,000,000	10	44	3,730,000,000	451,820,000	-7	43,190,000,000	13	1,760,000,000	2	27	26	-14,690,000,000	-46,480,000,000
AWAN	PT Era Digital Media Tbk	2024-03-05	1,020,000,000,000	1,020,000,000,000	0	0	460	0	277	278	4,450,000	726	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	24	1	1	28,730,000,000	10	44	3,730,000,000	451,820,000	-7	43,190,000,000	13	1,760,000,000	2	27	26	-14,690,000,000	-46,480,000,000
AWAN	PT Era Digital Media Tbk	2024-03-04	1,020,000,000,000	1,020,000,000,000	0	0	460	135	277	278	4,450,000	726	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	24	1	1	28,730,000,000	10	44	3,730,000,000	451,820,000	-7	43,190,000,000	13	1,760,000,000	2	27	26	-14,690,000,000	-46,480,000,000
AWAN	PT Era Digital Media Tbk	2024-03-01	1,050,000,000,000	1,050,000,000,000	0	0	460	135	277	278	4,640,000	573	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	24	1	1	28,730,000,000	10	44	3,730,000,000	451,820,000	-7	43,190,000,000	13	1,760,000,000	2	27	26	-14,690,000,000	-46,480,000,000
AWAN	PT Era Digital Media Tbk	2024-02-28	1,000,000,000,000	1,000,000,000,000	116	28	460	0	275	277	5,450,000	558	3,440,000,000	3,830,000,000	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	24	1	1	28,730,000,000	10	44	3,730,000,000	451,820,000	-7	43,190,000,000	13	1,760,000,000	2	27	26	-14,690,000,000	-46,480,000,000
AWAN	PT Era Digital Media Tbk	2024-02-27	1,000,000,000,000	1,000,000,000,000	0	0	460	0	275	277	5,670,000	607	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	24	1	1	28,730,000,000	10	44	3,730,000,000	451,820,000	-7	43,190,000,000	13	1,760,000,000	2	27	26	-14,690,000,000	-46,480,000,000
AWAN	PT Era Digital Media Tbk	2024-02-26	989,280,000,000	989,280,000,000	0	0	460	0	275	277	5,670,000	607	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	24	1	1	28,730,000,000	10	44	3,730,000,000	451,820,000	-7	43,190,000,000	13	1,760,000,000	2	27	26	-14,690,000,000	-46,480,000,000
AWAN	PT Era Digital Media Tbk (AWAN.JK)	2024-02-23	989,280,000,000	989,280,000,000	0	0	460	0	275	276	6,070,000	764	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	24	1	1	28,730,000,000	10	44	3,730,000,000	451,820,000	-7	43,190,000,000	13	1,760,000,000	2	27	26	-14,690,000,000	-46,480,000,000
AWAN	PT Era Digital Media Tbk (AWAN.JK)	2024-02-22	989,280,000,000	989,280,000,000	0	0	460	0	275	276	6,300,000	771	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	24	1	1	28,730,000,000	10	44	3,730,000,000	451,820,000	-7	43,190,000,000	13	1,760,000,000	2	27	26	-14,690,000,000	-46,480,000,000
AWAN	PT Era Digital Media Tbk (AWAN.JK)	2024-02-21	1,020,000,000,000	1,020,000,000,000	0	0	460	135	275	276	6,300,000	771	3,440,000,000	0	750,000,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	24	1	1	28,730,000,000	10	44	3,730,000,000	451,820,000	-7	43,190,000,000	13	1,760,000,000	2	27	26	-14,690,000,000	-46,480,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	288	288	288	288	17,000
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	288	288	288	288	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	290	290	290	290	13,400
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	288	288	288	288	17,000
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	288	288	288	288	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	290	290	290	290	13,400
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:09:19	290	290	290	290	0
2024-03-05	15:08:00	290	290	290	290	2,000
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0

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	0	0	0	0	0
2024-03-05	15:40:00	288	288	288	288	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	290	290	290	290	13,400
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:09:19	290	290	290	290	0
2024-03-05	15:05:00	290	290	290	290	2,000
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	290	290	290	290	1,300
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:22:47	290	290	290	290	0
2024-03-05	14:20:00	290	290	290	290	500
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	290	290	290	290	1,300
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	290	290	288	288	13,400
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:09:19	290	290	290	290	0
2024-03-05	15:00:00	290	290	290	290	2,000
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	290	290	290	290	1,300
2024-03-05	14:22:47	290	290	290	290	0
2024-03-05	14:15:00	290	290	290	290	500
2024-03-05	14:00:00	290	290	290	290	1,300
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	290	290	290	290	300
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	11:45:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:23:14	290	290	290	290	0
2024-03-05	11:15:00	292	292	290	290	8,000
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:00	290	290	290	290	1,100
2024-03-05	10:36:23	288	288	288	288	0
2024-03-05	10:30:00	288	288	288	288	19,100
2024-03-05	10:15:00	290	294	288	294	9,000
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:46:51	290	290	290	290	0
2024-03-05	09:45:00	290	290	290	290	3,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	290	290	288	288	13,400
2024-03-05	15:09:19	290	290	290	290	0
2024-03-05	15:00:00	290	290	290	290	2,000
2024-03-05	14:30:00	290	290	290	290	1,300
2024-03-05	14:22:47	290	290	290	290	0
2024-03-05	14:00:00	290	290	290	290	1,800
2024-03-05	13:30:00	290	290	290	290	300
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	11:30:00	0	0	0	0	0
2024-03-05	11:23:14	290	290	290	290	0
2024-03-05	11:00:00	292	292	290	290	8,000
2024-03-05	10:36:23	288	288	288	288	0
2024-03-05	10:30:00	288	290	288	290	20,200
2024-03-05	10:00:00	290	294	288	294	9,000
2024-03-05	09:46:51	290	290	290	290	0
2024-03-05	09:30:00	292	292	290	290	18,000
2024-03-05	09:08:29	292	292	292	292	0
2024-03-05	09:00:00	292	292	292	292	900
2024-03-04	15:30:00	296	296	294	294	1,016,800
2024-03-04	15:00:00	296	298	296	298	900
2024-03-04	14:57:53	296	296	296	296	0
2024-03-04	14:30:00	296	296	296	296	17,700
2024-03-04	14:11:30	296	296	296	296	0
2024-03-04	14:00:00	296	298	296	296	3,600
2024-03-04	13:30:00	298	298	296	296	3,800
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:09:19	290	290	290	290	0
2024-03-05	15:00:00	290	290	288	288	13,100
2024-03-05	14:22:47	290	290	290	290	0
2024-03-05	14:00:00	290	290	290	290	3,100
2024-03-05	13:00:00	290	290	290	290	300
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:23:14	290	290	290	290	0
2024-03-05	11:00:00	292	292	290	290	8,000
2024-03-05	10:36:23	288	288	288	288	0
2024-03-05	10:00:00	290	294	288	290	29,200
2024-03-05	09:46:51	290	290	290	290	0
2024-03-05	09:08:29	292	292	292	292	0
2024-03-05	09:00:00	292	292	290	290	0
2024-03-04	15:00:00	296	298	294	294	1,017,700
2024-03-04	14:57:53	296	296	296	296	0
2024-03-04	14:11:30	296	296	296	296	0
2024-03-04	14:00:00	296	298	296	296	21,300
2024-03-04	13:00:00	298	298	296	296	3,800
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:43:40	302	302	302	302	0
2024-03-04	11:07:00	302	302	302	302	0
2024-03-04	11:00:00	302	302	302	302	4,100
2024-03-04	10:51:53	302	302	302	302	0
2024-03-04	10:00:00	298	302	298	302	132,100
2024-03-04	09:56:30	300	300	300	300	0
2024-03-04	09:03:21	298	298	298	298	0
2024-03-04	09:00:00	298	300	294	300	0
2024-03-01	16:00:00	298	298	298	298	0
2024-03-01	15:00:00	296	300	294	294	304,700
2024-03-01	14:13:27	302	302	302	302	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:08:38	330	330	330	330	0
2024-05-03	15:00:00	330	330	330	330	200
2024-05-03	14:47:11	330	330	330	330	0
2024-05-03	14:07:18	324	324	324	324	0
2024-05-03	13:30:00	324	332	324	330	37,000
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:26:43	324	324	324	324	0
2024-05-03	10:30:00	324	324	324	324	700
2024-05-03	10:08:46	324	324	324	324	0
2024-05-03	09:20:29	326	326	326	326	0
2024-05-03	09:01:30	334	334	334	334	0
2024-05-03	09:00:00	328	334	322	324	34,600
2024-05-02	15:25:33	334	334	334	334	0
2024-05-02	15:00:00	328	334	328	328	28,700
2024-05-02	13:36:02	330	330	330	330	0
2024-05-02	13:30:00	330	330	330	330	100
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:57:28	328	328	328	328	0
2024-05-02	11:02:45	328	328	328	328	0
2024-05-02	10:51:35	338	338	338	338	0
2024-05-02	10:30:00	328	338	328	328	19,900
2024-05-02	10:00:20	328	328	328	328	0
2024-05-02	09:42:00	336	336	336	336	0
2024-05-02	09:13:37	346	346	346	346	0
2024-05-02	09:00:00	332	348	326	328	1,064,200
2024-04-30	15:06:51	326	326	326	326	0
2024-04-30	15:00:00	328	332	326	332	59,800
2024-04-30	14:49:42	330	330	330	330	0
2024-04-30	14:06:26	330	330	330	330	0
2024-04-30	13:30:00	330	332	330	330	30,300

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	332	348	326	328	653,700
2024-04-30	09:00:00	342	342	322	332	167,900
2024-04-29	09:00:00	328	342	322	342	570,400
2024-04-26	09:00:00	322	336	322	326	421,500
2024-04-25	09:00:00	316	344	300	322	743,600
2024-04-24	09:00:00	322	328	300	318	326,900
2024-04-23	09:00:00	312	336	306	320	1,065,200
2024-04-22	09:00:00	312	326	300	312	63,400
2024-04-19	09:00:00	310	348	310	314	1,093,800
2024-04-18	09:00:00	322	324	310	312	392,400
2024-04-17	09:00:00	310	324	288	318	832,500
2024-04-16	09:00:00	306	320	296	312	401,300
2024-04-05	09:00:00	306	314	294	306	94,400
2024-04-04	09:00:00	306	322	300	306	362,400
2024-04-03	09:00:00	294	310	294	300	418,400
2024-04-02	09:00:00	288	298	284	294	191,800
2024-04-01	09:00:00	300	306	284	300	492,800
2024-03-28	09:00:00	306	316	302	304	247,800
2024-03-27	09:00:00	308	314	292	306	514,800
2024-03-26	09:00:00	282	282	282	282	0
2024-03-25	09:00:00	282	282	282	282	0
2024-03-22	09:00:00	284	286	280	282	373,200
2024-03-21	09:00:00	286	286	278	282	1,179,400
2024-03-20	09:00:00	292	292	286	286	1,688,000
2024-03-19	09:00:00	292	294	288	292	689,300
2024-03-18	09:00:00	300	302	288	292	2,505,100
2024-03-15	09:00:00	300	304	296	300	651,400
2024-03-14	09:00:00	276	302	276	300	842,200
2024-03-13	09:00:00	286	290	280	286	378,600
2024-03-08	09:00:00	290	294	286	286	34,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	332	348	326	328	653,700
2024-04-29	09:00:00	328	342	322	342	570,400
2024-04-26	09:00:00	322	336	322	326	421,500
2024-04-25	09:00:00	316	344	300	322	743,600
2024-04-24	09:00:00	322	328	300	318	326,900
2024-04-23	09:00:00	312	336	306	320	1,065,200
2024-04-22	09:00:00	312	326	300	312	63,400
2024-04-19	09:00:00	310	348	310	314	1,093,800
2024-04-18	09:00:00	322	324	310	312	392,400
2024-04-17	09:00:00	310	324	288	318	832,500
2024-04-16	09:00:00	306	320	296	312	401,300
2024-04-05	09:00:00	306	314	294	306	94,400
2024-04-04	09:00:00	306	322	300	306	362,400
2024-04-03	09:00:00	294	310	294	300	418,400
2024-04-02	09:00:00	288	298	284	294	191,800
2024-04-01	09:00:00	300	306	284	300	492,800
2024-03-28	09:00:00	306	316	302	304	247,800
2024-03-27	09:00:00	308	314	292	306	514,800
2024-03-26	09:00:00	282	282	282	282	0
2024-03-25	09:00:00	282	282	282	282	0
2024-03-22	09:00:00	284	286	280	282	373,200
2024-03-21	09:00:00	286	286	278	282	1,179,400
2024-03-20	09:00:00	292	292	286	286	1,688,000
2024-03-19	09:00:00	292	294	288	292	689,300
2024-03-18	09:00:00	300	302	288	292	2,505,100
2024-03-15	09:00:00	300	304	296	300	651,400
2024-03-14	09:00:00	276	302	276	300	842,200
2024-03-13	09:00:00	286	290	280	286	378,600
2024-03-08	09:00:00	290	294	286	286	34,800
2024-03-07	09:00:00	290	298	286	290	41,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	328	342	322	342	570,400
2024-04-21	00:00:00	312	344	300	326	2,620,600
2024-04-14	00:00:00	306	348	288	314	2,720,000
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	300	322	284	306	1,559,800
2024-03-24	00:00:00	282	316	282	304	762,600
2024-03-17	00:00:00	300	302	278	282	6,435,000
2024-03-10	00:00:00	286	304	276	300	1,872,200
2024-03-03	00:00:00	298	302	282	286	1,677,100
2024-02-25	00:00:00	290	306	282	298	5,106,500
2024-02-18	00:00:00	288	304	280	288	2,154,400
2024-02-11	00:00:00	290	304	278	286	3,162,500
2024-02-04	00:00:00	290	300	260	290	2,625,500
2024-01-28	00:00:00	242	300	240	290	11,642,300
2024-01-21	00:00:00	256	258	240	248	2,588,000
2024-01-14	00:00:00	260	264	250	256	3,170,200
2024-01-07	00:00:00	256	272	244	260	6,411,900
2023-12-31	00:00:00	308	308	246	256	7,828,800
2023-12-24	00:00:00	280	308	274	308	40,890,200
2023-12-17	00:00:00	276	296	272	280	64,362,600
2023-12-10	00:00:00	300	308	262	270	60,022,900
2023-12-03	00:00:00	308	318	286	290	61,093,200
2023-11-26	00:00:00	338	352	308	308	68,613,000
2023-11-19	00:00:00	338	344	298	338	61,742,500
2023-11-12	00:00:00	304	348	302	338	77,839,600
2023-11-05	00:00:00	290	306	262	302	63,945,400
2023-10-29	00:00:00	272	300	250	284	60,574,100
2023-10-22	00:00:00	230	280	230	272	76,008,500
2023-10-15	00:00:00	230	244	222	230	65,772,800
2023-10-08	00:00:00	230	236	222	228	68,614,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	300	348	284	332	7,638,700
2024-02-29	00:00:00	306	316	276	304	12,545,900
2024-01-31	00:00:00	290	306	260	306	11,822,700
2023-12-31	00:00:00	308	308	240	288	31,068,400
2023-11-30	00:00:00	322	330	262	308	242,233,900
2023-10-31	00:00:00	288	352	250	322	291,654,600
2023-09-30	00:00:00	250	300	222	288	304,015,700
2023-08-31	00:00:00	256	256	212	250	252,652,900
2023-07-31	00:00:00	266	276	194	248	231,792,800
2023-06-30	00:00:00	312	334	238	264	280,329,200
2023-05-31	00:00:00	282	460	278	308	775,638,400
2023-04-30	00:00:00	330	370	232	282	1,756,021,600
2023-03-31	00:00:00	262	304	256	304	155,605,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	300	348	284	342	7,470,800
2024-01-31	00:00:00	290	348	260	332	32,007,300
2023-12-31	00:00:00	308	316	240	304	55,437,000
2023-10-31	00:00:00	288	352	240	288	564,956,900
2023-09-30	00:00:00	250	352	222	308	837,904,200
2023-07-31	00:00:00	266	300	194	288	788,461,400
2023-06-30	00:00:00	312	334	194	250	764,774,900
2023-04-30	00:00:00	330	460	232	264	2,811,989,200
2023-03-31	00:00:00	304	460	232	308	2,531,660,000

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