Informasi Saham KOPI PT Mitra Energi Persada Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAND	PT Trimitra Propertindo Tbk
FIMP	PT Fimperkasa Utama Tbk
TBIG	PT Tower Bersama Infrastructure Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul Tbk
PEVE	PT. Penta Valent 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
KOPI	PT Mitra Energi Persada Tbk (KOPI.JK)	2024-02-19	40,001	Market Cap	1	225,914,400,432	0	0	0	0	0	0
KOPI	PT Mitra Energi Persada Tbk (KOPI.JK)	2024-02-19	40,002	Enterprise Value	2	225,914,400,432	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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
KOPI	PT Mitra Energi Persada Tbk	2024-04-15	At close: 04:00PM WIB	368	370	368	368	362.00 - 370.00	362	370	300.00 - 840.00	300	840	800	34,605	256,594,000,000	154	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-04-12	At close: 04:00PM WIB	368	370	368	368	362.00 - 370.00	362	370	300.00 - 840.00	300	840	800	34,918	256,594,000,000	154	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-04-11	At close: 04:00PM WIB	368	370	368	368	362.00 - 370.00	362	370	300.00 - 840.00	300	840	800	34,840	256,594,000,000	154	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-04-10	At close: 04:00PM WIB	368	370	368	368	362.00 - 370.00	362	370	300.00 - 840.00	300	840	800	35,307	256,594,000,000	154	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-04-05	At close: 04:00PM WIB	368	370	368	368	362.00 - 370.00	362	370	300.00 - 840.00	300	840	800	37,232	256,594,000,000	154	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-04-04	At close: 03:49PM WIB	368	362	360	368	358.00 - 368.00	358	368	300.00 - 840.00	300	840	7,800	37,605	256,594,000,000	154	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-04-03	At close: 03:30PM WIB	368	378	358	368	358.00 - 378.00	358	378	300.00 - 840.00	300	840	10,200	38,127	256,594,000,000	154	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-04-02	At close: 03:40PM WIB	366	376	354	366	352.00 - 376.00	352	376	300.00 - 840.00	300	840	8,600	38,470	256,594,000,000	154	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-04-01	At close: 04:00PM WIB	368	368	368	366	350.00 - 368.00	350	368	300.00 - 840.00	300	840	20,800	39,575	255,200,000,000	154	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-03-29	At close: 04:00PM WIB	368	360	368	366	354.00 - 368.00	354	368	300.00 - 840.00	300	840	10,600	39,575	256,594,000,000	154	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-03-28	At close: 04:00PM WIB	368	360	368	366	354.00 - 368.00	354	368	300.00 - 840.00	300	840	10,600	39,594	256,594,000,000	154	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-03-27	At close: 04:00PM WIB	368	374	0	0	354.00 - 374.00	354	374	300.00 - 840.00	300	840	7,800	39,674	256,594,000,000	154	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-03-26	At close: 04:02PM WIB	368	370	354	366	368.00 - 372.00	368	372	300.00 - 840.00	300	840	2,800	40,396	256,594,000,000	154	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-03-25	At close: 04:00PM WIB	364	364	358	360	346.00 - 374.00	346	374	300.00 - 840.00	300	840	6,800	41,105	256,594,000,000	154	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-03-22	At close: 04:00PM WIB	364	352	342	364	334.00 - 364.00	334	364	300.00 - 840.00	300	840	41,500	41,098	253,805,000,000	153	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-03-21	At close: 10:58AM WIB	366	0	0	0	0.0000 - 0.0000	0	0		0		0	41,100	0	0	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-03-14	As of 02:03PM WIB. Market open.	352	358	352	354	352.00 - 370.00	352	370	300.00 - 840.00	300	840	7,200	57,442	246,833,000,000	149	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-03-13	At close: 04:00PM WIB	352	352	344	352	340.00 - 352.00	340	352	300.00 - 840.00	300	840	19,300	58,867	245,438,000,000	148	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-03-11	At close: 03:44PM WIB	366	364	350	352	352.00 - 374.00	352	374	300.00 - 840.00	300	840	17,900	79,996	245,438,000,000	148	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-03-08	At close: 03:44PM WIB	366	364	350	352	352.00 - 374.00	352	374	300.00 - 840.00	300	840	17,900	80,381	245,438,000,000	148	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-03-05	At close: 09:40AM WIB	360	350	348	358	346.00 - 362.00	346	362	300.00 - 840.00	300	840	4,400	91,806	252,411,000,000	152	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-03-04	At close: 04:00PM WIB	344	344	348	360	344.00 - 370.00	344	370	300.00 - 840.00	300	840	14,400	109,984	251,016,000,000	151	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-03-01	At close: 02:10PM WIB	360	360	342	344	344.00 - 360.00	344	360	300.00 - 840.00	300	840	8,300	124,617	239,860,000,000	144	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-02-28	At close: 04:00PM WIB	340	342	338	342	340.00 - 366.00	340	366	300.00 - 840.00	300	840	11,900	130,145	238,465,000,000	144	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-02-27	At close: 03:49PM WIB	348	348	340	346	332.00 - 364.00	332	364	300.00 - 840.00	300	840	12,300	131,825	237,071,000,000	143	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-02-26	At close: 04:00PM WIB	338	348	334	348	332.00 - 364.00	332	364	300.00 - 840.00	300	840	23,400	147,161	242,649,000,000	146	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk	2024-02-23	At close: 03:41PM WIB	348	348	336	338	330.00 - 380.00	330	380	300.00 - 840.00	300	840	20,000	155,977	235,676,000,000	142	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk (KOPI.JK)	2024-02-22	At close: 04:00PM WIB	346	346	344	348	346.00 - 390.00	346	390	300.00 - 840.00	300	840	57,300	160,113	242,649,000,000	146	2	N/A	N/A (N/A)	N/A
KOPI	PT Mitra Energi Persada Tbk (KOPI.JK)	2024-02-21	At close: 04:01PM WIB	344	346	330	0	328.00 - 368.00	328	368	300.00 - 840.00	300	840	45,000	159,647	241,254,000,000	145	2	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	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)	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)
KOPI	PT Mitra Energi Persada Tbk	2024-04-15	256,590,000,000	256,590,000,000	0	0	840	300	348	358	35	10	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	-2	2	2	181,080,000,000	259	-34	15,990,000,000	2,380,000,000	2	0	2,540,000,000	4	131,700,000,000	131	1	143	25,170,000,000	-59,970,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-04-12	256,590,000,000	256,590,000,000	0	0	840	300	346	358	35	10	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-04-11	256,590,000,000	256,590,000,000	0	0	840	300	346	358	35	10	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-04-10	256,590,000,000	256,590,000,000	0	0	840	300	346	358	35	10	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-04-05	256,590,000,000	256,590,000,000	0	0	840	0	344	358	38	13	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-04-04	256,590,000,000	256,590,000,000	0	0	840	0	344	358	38	14	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-04-03	256,590,000,000	256,590,000,000	0	0	840	0	343	358	38	13	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-04-02	255,200,000,000	255,200,000,000	0	0	840	0	342	358	40	12	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-04-01	256,590,000,000	256,590,000,000	0	0	840	0	342	358	40	12	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-03-29	256,590,000,000	256,590,000,000	0	0	840	300	342	358	40	12	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-03-28	256,590,000,000	256,590,000,000	0	0	840	0	341	358	40	12	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-03-27	253,810,000,000	253,810,000,000	0	0	840	0	341	358	40	14	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-03-26	253,810,000,000	253,810,000,000	0	0	840	0	341	358	41	15	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-03-25	253,810,000,000	253,810,000,000	0	0	840	300	341	358	41	15	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-03-22	253,810,000,000	253,810,000,000	0	0	840	0	341	358	41	12	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-03-21	255,200,000,000	255,200,000,000	0	0	840	300	341	358	41	12	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-03-14	245,440,000,000	245,440,000,000	0	0	840	0	341	361	59	14	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-03-13	245,440,000,000	245,440,000,000	0	0	840	0	341	361	76	14	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-03-11	245,440,000,000	245,440,000,000	0	0	840	300	341	361	79	14	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-03-08	255,200,000,000	255,200,000,000	0	0	840	300	343	361	80	14	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-03-05	239,860,000,000	239,860,000,000	-26	27	840	0	346	366	110	29	697,270,000	729,700,000	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-03-04	239,860,000,000	239,860,000,000	-26	27	840	0	346	366	123	29	697,270,000	729,700,000	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-03-01	251,020,000,000	251,020,000,000	0	0	840	0	349	368	126	40	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-02-28	237,070,000,000	237,070,000,000	0	0	840	300	350	368	130	45	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-02-27	242,650,000,000	242,650,000,000	0	0	840	0	356	368	147	69	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk	2024-02-26	235,680,000,000	235,680,000,000	0	0	840	0	356	368	147	69	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk (KOPI.JK)	2024-02-23	242,650,000,000	242,650,000,000	-30	24	840	0	359	368	160	71	697,270,000	726,670,000	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk (KOPI.JK)	2024-02-22	241,250,000,000	241,250,000,000	-30	24	840	300	359	368	160	71	697,270,000	726,670,000	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000
KOPI	PT Mitra Energi Persada Tbk (KOPI.JK)	2024-02-21	239,860,000,000	239,860,000,000	0	0	840	300	361	368	160	70	697,270,000	0	45,680,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	8	3	4	196,380,000,000	279	3	19,720,000,000	4,000,000,000	2	-36	214,350,000	0	172,570,000,000	169	1	145	5,130,000,000	-133,240,000,000

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	15:26:00	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	15:08:00	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
2024-03-05	15:00:00	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	15:25:00	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	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
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	14:20:00	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	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
2024-03-05	13:35:00	0	0	0	0	0
2024-03-05	13:30:00	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	15:15:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
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	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:45:00	0	0	0	0	0
2024-03-05	09:40:36	362	362	362	362	0
2024-03-05	09:30:00	362	362	362	362	800
2024-03-05	09:15:00	348	348	346	346	3,900
2024-03-05	09:00:00	350	352	346	346	100
2024-03-04	16:00:00	360	360	360	360	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	15:00:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
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	11:00:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:40:36	362	362	362	362	0
2024-03-05	09:30:00	362	362	362	362	800
2024-03-05	09:00:00	350	352	346	346	4,000
2024-03-04	16:00:00	360	360	360	360	0
2024-03-04	15:33:55	356	356	356	356	0
2024-03-04	15:30:00	356	356	356	356	3,400
2024-03-04	15:00:00	356	356	356	356	200
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:00:59	356	356	356	356	0
2024-03-04	14:00:00	356	356	356	356	400
2024-03-04	13:49:19	356	356	356	356	0
2024-03-04	13:30:00	356	356	356	356	600
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
2024-03-04	11:36:37	366	366	366	366	0
2024-03-04	11:30:00	354	366	354	366	1,000
2024-03-04	11:10:32	354	354	354	354	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:40:36	362	362	362	362	0
2024-03-05	09:00:00	350	362	346	362	0
2024-03-04	16:00:00	360	360	360	360	0
2024-03-04	15:33:55	356	356	356	356	0
2024-03-04	15:00:00	356	356	356	356	3,600
2024-03-04	14:00:59	356	356	356	356	0
2024-03-04	14:00:00	356	356	356	356	400
2024-03-04	13:49:19	356	356	356	356	0
2024-03-04	13:00:00	356	356	356	356	600
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:36:37	366	366	366	366	0
2024-03-04	11:10:32	354	354	354	354	0
2024-03-04	11:00:00	346	366	346	366	2,700
2024-03-04	10:03:38	344	344	344	344	0
2024-03-04	10:00:00	344	370	344	368	5,300
2024-03-04	09:00:00	0	0	0	0	0
2024-03-01	15:00:00	0	0	0	0	0
2024-03-01	14:10:39	344	344	344	344	0
2024-03-01	14:00:00	346	346	344	344	4,000
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0
2024-03-01	11:00:00	0	0	0	0	0
2024-03-01	10:34:07	344	344	344	344	0
2024-03-01	10:00:00	360	360	344	344	700

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	16:00:02	324	324	324	324	0
2024-05-02	15:00:00	324	324	324	324	200
2024-05-02	14:55:01	328	328	328	328	0
2024-05-02	13:30:00	328	328	328	328	100
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:55:01	330	330	330	330	0
2024-05-02	10:30:00	330	330	330	330	900
2024-05-02	09:55:01	332	332	332	332	0
2024-05-02	09:00:00	332	332	332	332	0
2024-04-30	16:00:02	334	334	334	334	0
2024-04-30	15:00:00	334	334	334	334	700
2024-04-30	14:55:01	334	334	334	334	0
2024-04-30	13:30:00	334	334	334	334	400
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:55:01	334	334	334	334	0
2024-04-30	10:55:01	334	334	334	334	0
2024-04-30	10:30:00	334	334	334	334	500
2024-04-30	09:55:01	338	338	338	338	0
2024-04-30	09:00:00	338	338	338	338	0
2024-04-29	15:26:51	340	340	340	340	0
2024-04-29	15:00:00	340	340	340	340	900
2024-04-29	14:47:30	340	340	340	340	0
2024-04-29	13:58:43	340	340	340	340	0
2024-04-29	13:30:00	342	342	340	340	3,000
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	10:30:00	0	0	0	0	0
2024-04-29	09:17:25	350	350	350	350	0
2024-04-29	09:00:00	362	364	350	350	1,000
2024-04-26	16:00:02	0	0	0	0	0
2024-04-26	15:00:00	354	354	354	354	100

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	332	332	324	324	1,500
2024-04-30	09:00:00	338	338	334	334	1,700
2024-04-29	09:00:00	362	364	340	340	5,900
2024-04-26	09:00:00	368	368	350	354	2,100
2024-04-25	09:00:00	366	366	366	366	100
2024-04-24	09:00:00	366	368	350	360	2,400
2024-04-23	09:00:00	360	366	350	352	2,200
2024-04-22	09:00:00	370	370	352	356	4,700
2024-04-19	09:00:00	360	360	358	358	1,200
2024-04-18	09:00:00	374	374	358	366	3,100
2024-04-17	09:00:00	368	374	362	364	1,600
2024-04-16	09:00:00	370	370	354	364	8,000
2024-04-05	09:00:00	370	370	362	368	800
2024-04-04	09:00:00	362	368	358	368	7,800
2024-04-03	09:00:00	378	378	358	368	10,200
2024-04-02	09:00:00	376	376	352	368	8,600
2024-04-01	09:00:00	368	368	350	366	20,800
2024-03-28	09:00:00	360	368	354	368	10,600
2024-03-27	09:00:00	374	374	354	368	7,800
2024-03-26	09:00:00	372	372	368	368	2,800
2024-03-25	09:00:00	374	374	346	368	6,800
2024-03-22	09:00:00	352	364	334	364	41,500
2024-03-21	09:00:00	364	364	364	364	1,700
2024-03-20	09:00:00	368	380	358	366	20,400
2024-03-19	09:00:00	360	370	352	362	14,800
2024-03-18	09:00:00	366	368	352	364	7,700
2024-03-15	09:00:00	360	368	360	368	1,500
2024-03-14	09:00:00	358	370	352	354	13,700
2024-03-13	09:00:00	352	352	340	352	19,300
2024-03-08	09:00:00	364	374	352	352	17,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	332	332	324	324	1,500
2024-04-29	09:00:00	362	364	340	340	5,900
2024-04-26	09:00:00	368	368	350	354	2,100
2024-04-25	09:00:00	366	366	366	366	100
2024-04-24	09:00:00	366	368	350	360	2,400
2024-04-23	09:00:00	360	366	350	352	2,200
2024-04-22	09:00:00	370	370	352	356	4,700
2024-04-19	09:00:00	360	360	358	358	1,200
2024-04-18	09:00:00	374	374	358	366	3,100
2024-04-17	09:00:00	368	374	362	364	1,600
2024-04-16	09:00:00	370	370	354	364	8,000
2024-04-05	09:00:00	370	370	362	368	800
2024-04-04	09:00:00	362	368	358	368	7,800
2024-04-03	09:00:00	378	378	358	368	10,200
2024-04-02	09:00:00	376	376	352	368	8,600
2024-04-01	09:00:00	368	368	350	366	20,800
2024-03-28	09:00:00	360	368	354	368	10,600
2024-03-27	09:00:00	374	374	354	368	7,800
2024-03-26	09:00:00	372	372	368	368	2,800
2024-03-25	09:00:00	374	374	346	368	6,800
2024-03-22	09:00:00	352	364	334	364	41,500
2024-03-21	09:00:00	364	364	364	364	1,700
2024-03-20	09:00:00	368	380	358	366	20,400
2024-03-19	09:00:00	360	370	352	362	14,800
2024-03-18	09:00:00	366	368	352	364	7,700
2024-03-15	09:00:00	360	368	360	368	1,500
2024-03-14	09:00:00	358	370	352	354	13,700
2024-03-13	09:00:00	352	352	340	352	19,300
2024-03-08	09:00:00	364	374	352	352	17,900
2024-03-07	09:00:00	358	368	346	366	14,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	362	364	340	340	5,900
2024-04-21	00:00:00	370	370	350	354	11,500
2024-04-14	00:00:00	370	374	354	358	13,900
2024-04-07	00:00:00	368	368	368	368	0
2024-03-31	00:00:00	368	378	350	368	48,200
2024-03-24	00:00:00	374	374	346	368	28,000
2024-03-17	00:00:00	366	380	334	364	86,100
2024-03-10	00:00:00	352	370	340	368	34,500
2024-03-03	00:00:00	344	374	344	352	60,700
2024-02-25	00:00:00	348	366	332	344	78,200
2024-02-18	00:00:00	340	390	322	338	215,700
2024-02-11	00:00:00	320	350	310	320	389,800
2024-02-04	00:00:00	314	346	300	310	185,800
2024-01-28	00:00:00	330	330	306	310	99,500
2024-01-21	00:00:00	332	354	300	328	183,500
2024-01-14	00:00:00	336	396	334	346	475,600
2024-01-07	00:00:00	364	386	328	334	274,700
2023-12-31	00:00:00	352	400	342	380	183,300
2023-12-24	00:00:00	408	414	352	352	75,600
2023-12-17	00:00:00	424	456	380	408	320,400
2023-12-10	00:00:00	458	535	366	418	2,137,200
2023-12-03	00:00:00	432	610	430	448	2,616,800
2023-11-26	00:00:00	474	474	350	432	1,524,600
2023-11-19	00:00:00	314	430	314	430	876,700
2023-11-12	00:00:00	312	340	312	316	9,200
2023-11-05	00:00:00	326	342	308	310	58,800
2023-10-29	00:00:00	340	342	326	326	45,400
2023-10-22	00:00:00	340	344	310	342	35,400
2023-10-15	00:00:00	326	362	302	342	198,400
2023-10-08	00:00:00	344	360	326	326	115,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	332	332	324	324	1,500
2024-03-31	00:00:00	368	378	334	334	81,200
2024-02-29	00:00:00	360	380	334	368	217,600
2024-01-31	00:00:00	318	390	300	360	894,100
2023-12-31	00:00:00	352	400	300	316	1,183,700
2023-11-30	00:00:00	400	610	352	352	5,227,300
2023-10-31	00:00:00	340	474	308	400	2,433,900
2023-09-30	00:00:00	360	374	302	340	500,400
2023-08-31	00:00:00	346	410	338	360	1,164,000
2023-07-31	00:00:00	356	360	324	344	1,186,900
2023-06-30	00:00:00	348	420	332	354	1,311,300
2023-05-31	00:00:00	480	492	334	348	1,475,200
2023-04-30	00:00:00	358	840	326	480	2,450,500
2023-03-31	00:00:00	352	354	340	348	700
2023-02-28	00:00:00	456	456	438	454	18,100
2023-01-31	00:00:00	490	490	490	490	100
2022-12-31	00:00:00	620	620	500	500	78,600
2022-11-30	00:00:00	645	735	550	620	441,800
2022-10-31	00:00:00	515	895	472	645	2,688,500
2022-09-30	00:00:00	490	560	480	505	204,800
2022-08-31	00:00:00	550	620	480	510	557,800
2022-07-31	00:00:00	555	615	472	520	228,100
2022-06-30	00:00:00	505	600	470	550	212,300
2022-05-31	00:00:00	545	700	500	505	566,600
2022-04-30	00:00:00	560	595	500	545	247,000
2022-03-31	00:00:00	555	600	520	560	419,700
2022-02-28	00:00:00	620	680	535	555	971,700
2022-01-31	00:00:00	580	825	525	620	859,100
2021-12-31	00:00:00	645	700	540	580	271,600
2021-11-30	00:00:00	615	1,200	570	645	2,143,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	332	332	324	324	1,500
2024-03-31	00:00:00	368	378	340	340	79,500
2024-02-29	00:00:00	360	380	334	368	217,600
2024-01-31	00:00:00	318	390	300	334	1,192,900
2023-12-31	00:00:00	352	400	300	368	2,295,400
2023-11-30	00:00:00	400	610	300	360	7,305,100
2023-10-31	00:00:00	340	610	300	316	8,844,900
2023-09-30	00:00:00	360	610	302	352	8,161,600
2023-08-31	00:00:00	346	474	302	400	4,098,300
2023-07-31	00:00:00	356	410	302	340	2,851,300
2023-06-30	00:00:00	348	420	324	360	3,662,200
2023-05-31	00:00:00	480	492	324	344	3,973,400
2023-04-30	00:00:00	358	840	326	354	5,237,000
2023-03-31	00:00:00	348	840	326	348	3,993,600
2023-02-28	00:00:00	456	840	326	480	3,255,600
2023-01-31	00:00:00	490	500	340	348	1,358,800
2022-10-31	00:00:00	515	895	472	500	3,208,900
2022-07-31	00:00:00	555	620	472	505	990,700
2022-04-30	00:00:00	560	700	470	550	1,025,900
2022-01-31	00:00:00	580	825	520	560	2,250,500
2021-10-31	00:00:00	610	1,200	540	580	2,597,300
2021-07-31	00:00:00	550	880	456	610	3,189,700
2021-04-30	00:00:00	525	570	454	555	1,149,800
2021-01-31	00:00:00	555	570	510	540	605,900

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