Informasi Saham GPSO PT Geoprima Solusi Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
UNTR	PT United Tractors Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk
ASLI	Asri Karya Lestari Tbk.
KPAS	PT Cottonindo Ariesta Tbk
NAYZ	PT Hassana Boga Sejahtera 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
GPSO	PT Geoprima Solusi Tbk (GPSO.JK)	2024-02-19	40,002	Enterprise Value	1	150,683,489,278	0	0	0	0	0	0
GPSO	PT Geoprima Solusi Tbk (GPSO.JK)	2024-02-19	40,001	Market Cap	2	150,683,489,278	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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
GPSO	PT Geoprima Solusi Tbk	2024-04-15	At close: 04:11PM WIB	208	210	218	220	202.00 - 220.00	202	220	100.00 - 236.00	100	236	10,479,600	11,307,196	146,683,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-04-12	At close: 04:11PM WIB	208	210	218	220	202.00 - 220.00	202	220	100.00 - 236.00	100	236	10,479,600	11,097,803	146,683,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-04-11	At close: 04:11PM WIB	208	210	218	220	202.00 - 220.00	202	220	100.00 - 236.00	100	236	10,479,600	10,905,947	146,683,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-04-10	At close: 04:11PM WIB	208	210	218	220	202.00 - 220.00	202	220	100.00 - 236.00	100	236	10,479,600	10,999,846	146,683,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-04-05	At close: 04:11PM WIB	208	210	232	214	202.00 - 220.00	202	220	100.00 - 236.00	100	236	10,479,600	10,778,455	146,683,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-04-04	At close: 04:09PM WIB	210	212	220	200	208.00 - 224.00	208	224	100.00 - 236.00	100	236	6,354,600	10,677,656	138,682,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-04-03	At close: 04:12PM WIB	216	216	220	208	208.00 - 224.00	208	224	100.00 - 236.00	100	236	10,637,000	10,786,598	140,016,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-04-02	At close: 04:13PM WIB	224	222	228	200	210.00 - 236.00	210	236	100.00 - 236.00	100	236	17,012,700	10,759,289	144,016,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-04-01	At close: 04:13PM WIB	194	195	260	210	194.00 - 224.00	194	224	100.00 - 224.00	100	224	24,361,500	10,361,051	149,350,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-03-29	At close: 04:07PM WIB	184	185	199	191	185.00 - 195.00	185	195	100.00 - 214.00	100	214	1,813,600	10,361,051	129,348,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-03-28	At close: 04:07PM WIB	184	185	199	191	185.00 - 195.00	185	195	100.00 - 214.00	100	214	1,813,600	10,592,050	129,348,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-03-27	At close: 04:11PM WIB	185	186	183	184	180.00 - 198.00	180	198	100.00 - 214.00	100	214	13,315,800	10,370,194	122,680,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-03-26	At close: 04:14PM WIB	208	208	0	0	185.00 - 212.00	185	212	100.00 - 214.00	100	214	7,062,800	11,078,010	123,347,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-03-25	At close: 04:13PM WIB	164	164	206	208	160.00 - 208.00	160	208	100.00 - 214.00	100	214	26,247,300	11,272,361	138,682,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-03-22	At close: 04:14PM WIB	173	174	163	165	164.00 - 174.00	164	174	100.00 - 214.00	100	214	2,184,100	11,434,651	109,346,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-03-21	At close: 04:13PM WIB	174	0	0	0	0.0000 - 0.0000	0	0		0		0	11,171,196	0	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-03-14	As of 01:40PM WIB. Market open.	125	125	123	124	123.00 - 127.00	123	127	100.00 - 200.00	100	200	17,350,700	8,375,457	84,009,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-03-13	At close: 03:45PM WIB	128	127	124	125	123.00 - 129.00	123	129	100.00 - 200.00	100	200	268,300	8,668,312	83,343,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-03-11	At close: 03:48PM WIB	130	130	128	129	127.00 - 130.00	127	130	100.00 - 200.00	100	200	12,100	8,826,296	85,343,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-03-08	At close: 03:48PM WIB	130	130	128	129	127.00 - 130.00	127	130	100.00 - 200.00	100	200	12,100	8,835,000	85,343,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-03-05	At close: 04:00PM WIB	129	129	127	128	126.00 - 131.00	126	131	100.00 - 200.00	100	200	16,838,800	8,618,020	85,343,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-03-04	At close: 04:00PM WIB	130	130	128	128	126.00 - 130.00	126	130	100.00 - 200.00	100	200	192,300	8,826,008	86,010,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-03-01	At close: 04:00PM WIB	126	125	126	0	125.00 - 137.00	125	137	100.00 - 200.00	100	200	404,300	8,940,827	86,676,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-02-28	At close: 04:01PM WIB	126	128	0	126	124.00 - 128.00	124	128	100.00 - 200.00	100	200	79,900	9,289,861	84,009,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-02-27	At close: 04:00PM WIB	128	128	0	128	126.00 - 131.00	126	131	100.00 - 200.00	100	200	16,814,300	10,606,655	84,009,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-02-26	At close: 04:00PM WIB	126	126	127	128	126.00 - 129.00	126	129	100.00 - 200.00	100	200	574,400	10,846,981	85,343,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk	2024-02-23	At close: 04:01PM WIB	126	126	0	127	124.00 - 129.00	124	129	100.00 - 200.00	100	200	16,778,400	10,599,166	84,009,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk (GPSO.JK)	2024-02-22	At close: 04:12PM WIB	129	129	125	126	124.00 - 131.00	124	131	100.00 - 200.00	100	200	498,900	10,634,801	84,009,000,000	-4	N/A	N/A (N/A)	N/A
GPSO	PT Geoprima Solusi Tbk (GPSO.JK)	2024-02-21	At close: 04:04PM WIB	124	124	126	130	124.00 - 135.00	124	135	100.00 - 200.00	100	200	18,624,100	10,711,025	86,010,000,000	-4	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 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 Cash Per Share (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
GPSO	PT Geoprima Solusi Tbk	2024-04-15	146,680,000,000	146,680,000,000	236	100	146	132	11,100,000	9,320,000	666,740,000	121,970,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-04-12	146,680,000,000	146,680,000,000	236	100	146	132	10,910,000	9,320,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-04-11	146,680,000,000	146,680,000,000	236	100	146	132	11,000,000	9,320,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-04-10	146,680,000,000	146,680,000,000	236	100	146	132	11,000,000	9,320,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-04-05	140,020,000,000	140,020,000,000	236	0	141	131	10,680,000	14,230,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-04-04	144,020,000,000	144,020,000,000	236	0	139	130	10,790,000	15,330,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-04-03	144,020,000,000	144,020,000,000	224	0	137	130	10,760,000	21,600,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-04-02	149,350,000,000	149,350,000,000	214	0	135	129	10,360,000	19,910,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-04-01	129,350,000,000	129,350,000,000	214	0	135	129	10,360,000	19,910,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-03-29	129,350,000,000	129,350,000,000	214	100	134	129	10,590,000	21,860,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-03-28	122,680,000,000	122,680,000,000	214	0	133	128	10,370,000	20,560,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-03-27	109,350,000,000	109,350,000,000	214	0	132	128	11,080,000	20,560,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-03-26	109,350,000,000	109,350,000,000	214	0	132	128	11,270,000	22,290,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-03-25	109,350,000,000	109,350,000,000	214	100	132	128	11,270,000	22,290,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-03-22	115,350,000,000	115,350,000,000	214	0	130	127	11,170,000	22,270,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-03-21	116,010,000,000	116,010,000,000	214	100	130	127	11,170,000	22,270,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-03-14	83,340,000,000	83,340,000,000	200	0	127	126	8,670,000	6,950,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-03-13	85,340,000,000	85,340,000,000	200	0	127	126	8,690,000	6,950,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-03-11	85,340,000,000	85,340,000,000	200	100	127	126	8,690,000	6,950,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-03-08	86,680,000,000	86,680,000,000	200	100	127	126	8,840,000	8,630,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-03-05	86,680,000,000	86,680,000,000	200	0	128	126	8,830,000	10,360,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-03-04	86,680,000,000	86,680,000,000	200	100	128	126	8,830,000	10,360,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-03-01	84,010,000,000	84,010,000,000	200	0	129	126	9,040,000	10,320,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-02-28	84,010,000,000	84,010,000,000	200	0	130	125	9,290,000	10,370,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-02-27	85,340,000,000	85,340,000,000	200	0	131	125	10,850,000	10,300,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk	2024-02-26	84,010,000,000	84,010,000,000	200	0	131	125	10,850,000	10,300,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk (GPSO.JK)	2024-02-23	84,010,000,000	84,010,000,000	200	0	132	125	10,630,000	10,600,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk (GPSO.JK)	2024-02-22	86,010,000,000	86,010,000,000	200	100	132	125	10,630,000	10,600,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000
GPSO	PT Geoprima Solusi Tbk (GPSO.JK)	2024-02-21	82,680,000,000	82,680,000,000	200	100	132	125	10,710,000	10,430,000	666,740,000	119,490,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-15	-84	-5	-5	15,680,000,000	24	-25	-1,390,000,000	-2,280,000,000	-4	916,210,000	1	3	71	-1,990,000,000	-7,010,000,000

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	0	0	0	0	0
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	0	0	0	0	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	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	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	0	0	0	0	0
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	15:26:48	127	127	127	127	0
2024-03-05	15:26:00	127	127	127	127	1,000
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	15:08:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:26:48	127	127	127	127	0
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	15:05:00	0	0	0	0	0
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	127	127	127	127	100
2024-03-05	14:44:02	127	127	127	127	0
2024-03-05	14:40:00	127	127	127	127	100
2024-03-05	14:35:00	127	127	127	127	0
2024-03-05	14:30:00	127	127	127	127	14,000
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	14:00:00	127	127	127	127	11,800
2024-03-05	13:55:00	127	127	127	127	1,800
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	0	0	0	0	0
2024-03-05	15:26:48	127	127	127	127	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:45:00	127	127	127	127	100
2024-03-05	14:44:02	127	127	127	127	0
2024-03-05	14:30:00	127	127	127	127	14,100
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	127	127	127	127	11,800
2024-03-05	13:45:00	127	127	127	127	1,800
2024-03-05	13:33:45	126	126	126	126	0
2024-03-05	13:30:00	126	126	126	126	100
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	11:44:40	126	126	126	126	0
2024-03-05	11:30:00	128	129	126	126	7,254,600
2024-03-05	11:15:00	128	128	128	128	100
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:48:37	128	128	128	128	0
2024-03-05	10:45:00	128	128	128	128	9,800
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	128	128	128	128	100
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:45:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:26:48	127	127	127	127	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:44:02	127	127	127	127	0
2024-03-05	14:30:00	127	127	127	127	14,200
2024-03-05	14:00:00	127	127	127	127	11,800
2024-03-05	13:33:45	126	126	126	126	0
2024-03-05	13:30:00	126	127	126	127	1,900
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	11:44:40	126	126	126	126	0
2024-03-05	11:30:00	128	129	126	126	7,254,600
2024-03-05	11:00:00	128	128	128	128	100
2024-03-05	10:48:37	128	128	128	128	0
2024-03-05	10:30:00	128	128	128	128	9,800
2024-03-05	10:00:00	128	128	128	128	100
2024-03-05	09:35:45	129	129	129	129	0
2024-03-05	09:30:00	129	129	129	129	1,000,300
2024-03-05	09:18:49	126	126	126	126	0
2024-03-05	09:00:00	129	131	126	129	8,541,700
2024-03-04	15:30:00	129	129	127	127	900
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:38:10	130	130	130	130	0
2024-03-04	14:30:00	130	130	130	130	27,500
2024-03-04	14:14:00	130	130	130	130	0
2024-03-04	14:00:00	128	130	128	130	10,100
2024-03-04	13:30:10	126	126	126	126	0
2024-03-04	13:30:00	126	126	126	126	73,600
2024-03-04	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:26:48	127	127	127	127	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:44:02	127	127	127	127	0
2024-03-05	14:00:00	127	127	127	127	19,100
2024-03-05	13:33:45	126	126	126	126	0
2024-03-05	13:00:00	126	127	126	127	1,900
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:44:40	126	126	126	126	0
2024-03-05	11:00:00	128	129	126	126	7,254,700
2024-03-05	10:48:37	128	128	128	128	0
2024-03-05	10:00:00	128	128	128	128	9,900
2024-03-05	09:35:45	129	129	129	129	0
2024-03-05	09:18:49	126	126	126	126	0
2024-03-05	09:00:00	129	131	126	129	9,359,700
2024-03-04	15:00:00	129	129	127	127	900
2024-03-04	14:38:10	130	130	130	130	0
2024-03-04	14:14:00	130	130	130	130	0
2024-03-04	14:00:00	128	130	128	130	37,600
2024-03-04	13:30:10	126	126	126	126	0
2024-03-04	13:00:00	126	126	126	126	73,600
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:30:37	126	126	126	126	0
2024-03-04	10:13:41	129	129	129	129	0
2024-03-04	10:00:00	130	130	126	126	27,500
2024-03-04	09:15:01	130	130	130	130	0
2024-03-04	09:00:00	130	130	130	130	0
2024-03-01	16:00:00	130	130	130	130	0
2024-03-01	15:12:15	126	126	126	126	0
2024-03-01	15:00:00	128	128	126	126	11,600

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:35:22	226	226	226	226	0
2024-05-03	15:00:00	224	226	224	226	163,000
2024-05-03	14:57:22	226	226	226	226	0
2024-05-03	14:15:09	228	228	228	228	0
2024-05-03	13:30:00	228	230	224	226	870,500
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:25	228	228	228	228	0
2024-05-03	11:24:37	228	228	228	228	0
2024-05-03	10:51:08	228	228	228	228	0
2024-05-03	10:30:00	228	228	226	228	90,200
2024-05-03	10:15:51	226	226	226	226	0
2024-05-03	09:45:16	228	228	228	228	0
2024-05-03	09:13:34	224	224	224	224	0
2024-05-03	09:00:00	226	234	222	226	8,900,900
2024-05-02	15:24:21	222	222	222	222	0
2024-05-02	15:00:00	222	228	218	226	1,119,700
2024-05-02	14:44:07	220	220	220	220	0
2024-05-02	13:58:11	220	220	220	220	0
2024-05-02	13:30:01	218	218	218	218	0
2024-05-02	13:30:00	218	220	218	220	44,800
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:26	220	220	220	220	0
2024-05-02	11:38:54	218	218	218	218	0
2024-05-02	11:04:06	218	218	218	218	0
2024-05-02	10:30:00	220	220	218	220	29,100
2024-05-02	10:22:53	220	220	220	220	0
2024-05-02	09:54:25	220	220	220	220	0
2024-05-02	09:19:13	220	220	220	220	0
2024-05-02	09:00:00	224	224	218	220	254,600
2024-04-30	15:37:07	226	226	226	226	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	224	228	218	226	1,616,900
2024-04-30	09:00:00	218	240	218	224	11,754,400
2024-04-29	09:00:00	238	238	218	218	5,476,200
2024-04-26	09:00:00	216	242	214	238	23,823,700
2024-04-25	09:00:00	212	222	206	216	10,910,500
2024-04-24	09:00:00	230	230	212	212	1,707,600
2024-04-23	09:00:00	240	246	222	224	16,868,200
2024-04-22	09:00:00	228	240	218	238	8,451,000
2024-04-19	09:00:00	238	262	222	228	56,752,600
2024-04-18	09:00:00	244	244	222	234	4,881,600
2024-04-17	09:00:00	220	246	216	244	41,907,100
2024-04-16	09:00:00	220	220	212	218	864,900
2024-04-05	09:00:00	210	220	202	220	10,479,600
2024-04-04	09:00:00	214	224	208	208	6,287,500
2024-04-03	09:00:00	216	224	208	210	10,637,000
2024-04-02	09:00:00	222	236	210	216	17,012,700
2024-04-01	09:00:00	195	224	194	224	24,361,500
2024-03-28	09:00:00	185	195	185	194	1,813,600
2024-03-27	09:00:00	186	198	180	184	13,315,800
2024-03-26	09:00:00	164	164	164	164	0
2024-03-25	09:00:00	164	164	164	164	0
2024-03-22	09:00:00	174	174	164	164	2,184,100
2024-03-21	09:00:00	176	177	170	173	14,944,000
2024-03-20	09:00:00	178	214	169	174	58,033,800
2024-03-19	09:00:00	193	194	165	177	21,635,500
2024-03-18	09:00:00	146	191	145	190	79,758,800
2024-03-15	09:00:00	135	145	132	145	7,423,000
2024-03-14	09:00:00	125	137	123	134	21,345,700
2024-03-13	09:00:00	127	129	123	125	268,300
2024-03-08	09:00:00	130	130	127	128	12,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	224	228	218	226	1,616,900
2024-04-29	09:00:00	238	238	218	218	5,476,200
2024-04-26	09:00:00	216	242	214	238	23,823,700
2024-04-25	09:00:00	212	222	206	216	10,910,500
2024-04-24	09:00:00	230	230	212	212	1,707,600
2024-04-23	09:00:00	240	246	222	224	16,868,200
2024-04-22	09:00:00	228	240	218	238	8,451,000
2024-04-19	09:00:00	238	262	222	228	56,752,600
2024-04-18	09:00:00	244	244	222	234	4,881,600
2024-04-17	09:00:00	220	246	216	244	41,907,100
2024-04-16	09:00:00	220	220	212	218	864,900
2024-04-05	09:00:00	210	220	202	220	10,479,600
2024-04-04	09:00:00	214	224	208	208	6,287,500
2024-04-03	09:00:00	216	224	208	210	10,637,000
2024-04-02	09:00:00	222	236	210	216	17,012,700
2024-04-01	09:00:00	195	224	194	224	24,361,500
2024-03-28	09:00:00	185	195	185	194	1,813,600
2024-03-27	09:00:00	186	198	180	184	13,315,800
2024-03-26	09:00:00	164	164	164	164	0
2024-03-25	09:00:00	164	164	164	164	0
2024-03-22	09:00:00	174	174	164	164	2,184,100
2024-03-21	09:00:00	176	177	170	173	14,944,000
2024-03-20	09:00:00	178	214	169	174	58,033,800
2024-03-19	09:00:00	193	194	165	177	21,635,500
2024-03-18	09:00:00	146	191	145	190	79,758,800
2024-03-15	09:00:00	135	145	132	145	7,423,000
2024-03-14	09:00:00	125	137	123	134	21,345,700
2024-03-13	09:00:00	127	129	123	125	268,300
2024-03-08	09:00:00	130	130	127	128	12,100
2024-03-07	09:00:00	127	130	125	130	17,254,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	238	238	218	218	5,476,200
2024-04-21	00:00:00	228	246	206	238	61,761,000
2024-04-14	00:00:00	220	262	212	228	104,406,200
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	195	236	194	220	68,778,300
2024-03-24	00:00:00	164	198	164	194	15,129,400
2024-03-17	00:00:00	146	214	145	164	176,556,200
2024-03-10	00:00:00	127	145	123	145	29,037,000
2024-03-03	00:00:00	130	131	125	128	34,404,500
2024-02-25	00:00:00	126	137	124	130	35,112,000
2024-02-18	00:00:00	125	141	121	126	68,508,700
2024-02-11	00:00:00	118	125	115	124	34,298,800
2024-02-04	00:00:00	127	128	115	122	20,504,100
2024-01-28	00:00:00	126	129	123	127	48,892,000
2024-01-21	00:00:00	128	132	125	125	33,766,900
2024-01-14	00:00:00	125	131	125	126	34,293,500
2024-01-07	00:00:00	132	139	124	125	36,348,600
2023-12-31	00:00:00	123	144	123	132	34,089,300
2023-12-24	00:00:00	141	147	123	123	56,713,000
2023-12-17	00:00:00	153	159	137	141	29,612,700
2023-12-10	00:00:00	143	172	134	153	45,898,000
2023-12-03	00:00:00	174	190	129	141	40,934,700
2023-11-26	00:00:00	149	200	148	172	156,111,600
2023-11-19	00:00:00	136	155	126	149	76,924,900
2023-11-12	00:00:00	125	157	121	137	55,396,600
2023-11-05	00:00:00	124	127	120	124	33,518,200
2023-10-29	00:00:00	126	137	123	124	35,306,700
2023-10-22	00:00:00	119	143	115	125	58,433,600
2023-10-15	00:00:00	134	134	119	120	33,697,400
2023-10-08	00:00:00	127	149	123	133	46,355,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	224	228	218	226	1,616,900
2024-03-31	00:00:00	195	262	194	224	252,176,100
2024-02-29	00:00:00	125	214	123	194	255,531,400
2024-01-31	00:00:00	126	141	115	126	175,061,000
2023-12-31	00:00:00	123	144	123	125	170,348,600
2023-11-30	00:00:00	173	190	123	123	201,476,200
2023-10-31	00:00:00	125	200	120	172	311,590,600
2023-09-30	00:00:00	128	149	113	125	196,254,000
2023-08-31	00:00:00	134	177	107	127	317,281,700
2023-07-31	00:00:00	110	153	102	134	202,179,800
2023-06-30	00:00:00	105	118	100	112	146,810,700
2023-05-31	00:00:00	114	114	105	108	122,672,400
2023-04-30	00:00:00	114	124	111	114	124,046,800
2023-03-31	00:00:00	114	116	113	115	503,500
2023-02-28	00:00:00	116	117	115	115	989,400
2023-01-31	00:00:00	124	124	122	123	1,895,500
2022-12-31	00:00:00	163	168	112	122	534,969,400
2022-11-30	00:00:00	115	193	104	163	1,060,922,800
2022-10-31	00:00:00	122	132	108	115	435,487,100
2022-09-30	00:00:00	115	135	107	121	142,815,400
2022-08-31	00:00:00	124	166	113	121	830,733,500
2022-07-31	00:00:00	114	170	105	132	458,741,400
2022-06-30	00:00:00	115	145	107	117	495,505,700
2022-05-31	00:00:00	104	138	98	115	563,091,200
2022-04-30	00:00:00	104	126	90	104	163,411,300
2022-03-31	00:00:00	97	147	94	104	298,922,300
2022-02-28	00:00:00	119	123	92	100	76,734,900
2022-01-31	00:00:00	137	149	108	114	135,073,200
2021-12-31	00:00:00	129	188	120	137	692,658,000
2021-11-30	00:00:00	142	146	122	130	16,482,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	224	228	218	226	1,616,900
2024-03-31	00:00:00	195	262	194	218	240,421,700
2024-02-29	00:00:00	125	214	123	194	255,531,400
2024-01-31	00:00:00	126	262	115	224	682,768,500
2023-12-31	00:00:00	123	214	115	194	600,941,000
2023-11-30	00:00:00	173	190	115	126	546,885,800
2023-10-31	00:00:00	125	200	120	125	683,415,400
2023-09-30	00:00:00	128	200	113	123	709,320,800
2023-08-31	00:00:00	134	200	107	172	825,126,300
2023-07-31	00:00:00	110	177	102	125	715,715,500
2023-06-30	00:00:00	105	177	100	127	666,272,200
2023-05-31	00:00:00	114	153	100	134	471,662,900
2023-04-30	00:00:00	114	124	100	112	393,529,900
2023-03-31	00:00:00	115	124	105	108	255,939,900
2023-02-28	00:00:00	116	124	110	114	201,625,100
2023-01-31	00:00:00	124	130	102	115	199,625,700
2022-11-30	00:00:00	115	193	104	123	1,692,779,500
2022-08-31	00:00:00	124	166	107	115	1,409,036,000
2022-05-31	00:00:00	104	170	98	132	1,517,338,300
2022-02-28	00:00:00	119	147	90	104	539,068,500
2021-11-30	00:00:00	142	188	108	114	844,213,600
2021-08-31	00:00:00	165	198	142	142	102,063,400

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