Informasi Saham MMIX PT Multi Medika Internasional Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
DGIK	PT Nusa Konstruksi Enjiniring Tbk
PTPW	PT Pratama Widya Tbk
PSAB	PT J Resources Asia Pasifik Tbk
PADA	PT Personel Alih Daya Tbk
LAJU	PT Jasa Berdikari Logistics 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
MMIX	PT Multi Medika Internasional Tbk (MMIX.JK)	2024-02-19	40,001	Market Cap	1	148,805,740,580	0	0	0	0	0	0
MMIX	PT Multi Medika Internasional Tbk (MMIX.JK)	2024-02-19	40,002	Enterprise Value	2	148,805,740,580	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
MMIX	PT Multi Medika Internasional Tbk	2024-04-15	At close: 04:12PM WIB	55	61	54	55	54.00 - 61.00	54	61	50.00 - 404.00	50	404	1,420,800	10,042,950	132,005,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-04-12	At close: 04:12PM WIB	55	61	54	55	54.00 - 61.00	54	61	50.00 - 404.00	50	404	1,420,800	9,856,970	132,005,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-04-11	At close: 04:12PM WIB	55	61	54	55	54.00 - 61.00	54	61	50.00 - 404.00	50	404	1,420,800	9,682,821	132,005,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-04-10	At close: 04:12PM WIB	55	61	54	55	54.00 - 61.00	54	61	50.00 - 438.00	50	438	1,420,800	9,516,837	132,005,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-04-05	At close: 04:12PM WIB	55	61	56	55	54.00 - 61.00	54	61	50.00 - 442.00	50	442	1,420,800	9,186,084	132,005,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-04-04	At close: 04:08PM WIB	54	53	57	50	53.00 - 60.00	53	60	50.00 - 474.00	50	474	5,303,800	9,122,855	132,005,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-04-03	At close: 04:13PM WIB	54	54	57	50	53.00 - 66.00	53	66	50.00 - 505.00	50	505	43,288,700	8,400,229	129,605,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-04-02	At close: 04:00PM WIB	56	64	55	51	50.00 - 64.00	50	64	50.00 - 520.00	50	520	10,947,400	8,223,268	129,605,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-04-01	At close: 04:06PM WIB	63	63	63	54	54.00 - 63.00	54	63	53.00 - 525.00	53	525	5,766,900	8,180,393	134,405,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-03-29	At close: 04:07PM WIB	61	65	69	59	60.00 - 65.00	60	65	53.00 - 530.00	53	530	9,873,000	8,180,393	151,206,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-03-28	At close: 04:07PM WIB	61	65	69	59	60.00 - 65.00	60	65	53.00 - 530.00	53	530	9,873,000	8,103,279	151,206,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-03-27	At close: 04:13PM WIB	64	64	0	0	60.00 - 64.00	60	64	53.00 - 530.00	53	530	5,205,000	8,040,767	146,405,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-03-26	At close: 03:49PM WIB	64	50	0	0	50.00 - 65.00	50	65	50.00 - 530.00	50	530	1,982,200	8,131,891	153,606,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-03-25	At close: 04:04PM WIB	69	64	0	0	63.00 - 69.00	63	69	53.00 - 555.00	53	555	9,548,900	8,274,556	153,606,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-03-22	At close: 04:11PM WIB	69	64	68	70	64.00 - 70.00	64	70	53.00 - 595.00	53	595	2,455,600	8,378,466	165,606,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-03-21	At close: 04:14PM WIB	67	0	0	0	0.0000 - 0.0000	0	0		0		0	8,655,392	0	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-03-14	As of 02:06PM WIB. Market open.	67	69	71	72	66.00 - 76.00	66	76	53.00 - 685.00	53	685	24,460,100	7,828,176	172,806,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-03-13	At close: 04:14PM WIB	69	69	67	68	66.00 - 70.00	66	70	53.00 - 685.00	53	685	6,628,700	7,713,641	160,806,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-03-11	At close: 04:12PM WIB	71	65	68	69	65.00 - 74.00	65	74	53.00 - 710.00	53	710	5,530,200	7,789,036	165,606,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-03-08	At close: 04:12PM WIB	71	65	68	69	65.00 - 74.00	65	74	53.00 - 710.00	53	710	5,530,200	7,719,903	165,606,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-03-05	At close: 04:12PM WIB	77	79	69	70	69.00 - 79.00	69	79	53.00 - 710.00	53	710	18,342,000	7,278,022	168,006,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-03-04	At close: 04:08PM WIB	74	74	77	79	74.00 - 86.00	74	86	53.00 - 710.00	53	710	61,027,700	6,258,867	184,807,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-03-01	At close: 04:08PM WIB	81	81	73	74	73.00 - 84.00	73	84	53.00 - 710.00	53	710	21,733,000	5,892,463	177,607,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-02-28	At close: 04:14PM WIB	81	95	92	93	80.00 - 103.00	80	103	53.00 - 710.00	53	710	128,295,500	3,099,579	228,009,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-02-27	At close: 04:14PM WIB	60	61	81	81	60.00 - 81.00	60	81	53.00 - 710.00	53	710	33,199,800	2,550,986	194,407,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-02-26	At close: 04:14PM WIB	62	53	60	61	53.00 - 72.00	53	72	53.00 - 710.00	53	710	5,047,500	2,508,955	144,005,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk	2024-02-23	At close: 04:02PM WIB	62	0	0	0	62.00 - 62.00	62	62	60.00 - 710.00	60	710	0	2,535,489	148,806,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk (MMIX.JK)	2024-02-22	At close: 04:02PM WIB	68	76	63	64	60.00 - 76.00	60	76	60.00 - 710.00	60	710	10,688,900	2,371,354	148,806,000,000	N/A	N/A (N/A)	N/A
MMIX	PT Multi Medika Internasional Tbk (MMIX.JK)	2024-02-21	At close: 04:13PM WIB	80	73	68	69	67.00 - 80.00	67	80	67.00 - 710.00	67	710	8,016,000	2,243,035	163,206,000,000	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)	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)
MMIX	PT Multi Medika Internasional Tbk	2024-04-15	132,010,000,000	132,010,000,000	404	50	89	167	9,860,000	9,090,000	2,400,000,000	600,090,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	-12	6	10	175,130,000,000	101	-38	29,320,000,000	16,510,000,000	0	64,900,000,000	27	129,430,000,000	72	4	75	-101,220,000,000	-134,430,000,000
MMIX	PT Multi Medika Internasional Tbk	2024-04-12	132,010,000,000	132,010,000,000	404	50	89	167	9,680,000	9,090,000	2,400,000,000	600,090,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	-12	6	10	175,130,000,000	101	-38	29,320,000,000	16,510,000,000	0	64,900,000,000	27	129,430,000,000	72	4	75	-101,220,000,000	-134,430,000,000
MMIX	PT Multi Medika Internasional Tbk	2024-04-11	132,010,000,000	132,010,000,000	438	50	89	167	9,520,000	9,090,000	2,400,000,000	600,090,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	-12	6	10	175,130,000,000	101	-38	29,320,000,000	16,510,000,000	0	64,900,000,000	27	129,430,000,000	72	4	75	-101,220,000,000	-134,430,000,000
MMIX	PT Multi Medika Internasional Tbk	2024-04-10	132,010,000,000	132,010,000,000	438	50	89	167	9,520,000	9,090,000	2,400,000,000	600,090,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	-12	6	10	175,130,000,000	101	-38	29,320,000,000	16,510,000,000	0	64,900,000,000	27	129,430,000,000	72	4	75	-101,220,000,000	-134,430,000,000
MMIX	PT Multi Medika Internasional Tbk	2024-04-05	129,600,000,000	129,600,000,000	474	0	96	169	9,120,000	8,490,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk	2024-04-04	129,600,000,000	129,600,000,000	505	0	98	170	8,400,000	4,660,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk	2024-04-03	129,600,000,000	129,600,000,000	520	0	101	171	8,220,000	3,960,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk	2024-04-02	134,410,000,000	134,410,000,000	525	0	103	173	8,180,000	4,340,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk	2024-04-01	151,210,000,000	151,210,000,000	525	0	103	173	8,180,000	4,340,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk	2024-03-29	151,210,000,000	151,210,000,000	530	53	105	174	8,100,000	6,780,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk	2024-03-28	146,410,000,000	146,410,000,000	530	0	108	175	8,040,000	6,920,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk	2024-03-27	165,610,000,000	165,610,000,000	530	0	110	176	8,130,000	7,470,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk	2024-03-26	165,610,000,000	165,610,000,000	555	0	112	177	8,270,000	7,880,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk	2024-03-25	165,610,000,000	165,610,000,000	555	53	112	177	8,270,000	7,880,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk	2024-03-22	165,610,000,000	165,610,000,000	595	0	116	179	8,660,000	9,980,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk	2024-03-21	160,810,000,000	160,810,000,000	595	53	116	179	8,660,000	9,980,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk	2024-03-14	160,810,000,000	160,810,000,000	685	0	130	185	7,710,000	31,690,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk	2024-03-13	165,610,000,000	165,610,000,000	700	0	130	185	7,600,000	31,690,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk	2024-03-11	165,610,000,000	165,610,000,000	710	53	130	185	7,680,000	31,690,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk	2024-03-08	170,410,000,000	170,410,000,000	710	53	132	186	7,720,000	31,140,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk	2024-03-05	177,610,000,000	177,610,000,000	710	0	140	192	6,260,000	24,430,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk	2024-03-04	177,610,000,000	177,610,000,000	710	53	140	192	6,260,000	24,430,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk	2024-03-01	194,410,000,000	194,410,000,000	710	53	142	193	5,890,000	23,860,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk	2024-02-28	194,410,000,000	194,410,000,000	710	53	145	195	3,100,000	8,540,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk	2024-02-27	144,010,000,000	144,010,000,000	710	0	149	198	2,510,000	4,870,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk	2024-02-26	148,810,000,000	148,810,000,000	710	0	149	198	2,510,000	4,870,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk (MMIX.JK)	2024-02-23	148,810,000,000	148,810,000,000	710	0	153	201	2,370,000	3,940,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk (MMIX.JK)	2024-02-22	163,210,000,000	163,210,000,000	710	60	153	201	2,370,000	3,940,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0
MMIX	PT Multi Medika Internasional Tbk (MMIX.JK)	2024-02-21	192,010,000,000	192,010,000,000	710	67	156	202	2,240,000	3,170,000	2,400,000,000	600,070,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	27	0	0	196,990,000,000	98	74	26,800,000,000	15,150,000,000	-62	17,210,000,000	7	50,480,000,000	27	4	79	0	0

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	69	70	69	70	2,700
2024-03-05	15:48:00	70	71	69	70	35,000
2024-03-05	15:47:00	71	71	70	70	106,800
2024-03-05	15:46:00	71	71	69	70	339,200
2024-03-05	15:45:00	70	71	70	71	141,800
2024-03-05	15:44:00	71	71	71	71	300
2024-03-05	15:43:16	71	71	71	71	0
2024-03-05	15:43:00	70	71	70	71	111,200
2024-03-05	15:42:00	70	71	70	71	39,500
2024-03-05	15:41:00	70	71	70	71	156,300
2024-03-05	15:40:00	71	71	71	71	15,800
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	71	71	71	71	2,200
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	71	71	71	71	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	71	71	71	71	5,200
2024-03-05	15:31:00	69	71	69	71	8,800

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	70	71	69	70	37,700
2024-03-05	15:46:00	71	71	69	70	446,000
2024-03-05	15:44:00	71	71	70	71	142,100
2024-03-05	15:43:16	71	71	71	71	0
2024-03-05	15:42:00	70	71	70	71	150,700
2024-03-05	15:40:00	71	71	70	71	172,100
2024-03-05	15:38:00	71	71	71	71	2,200
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	71	71	71	71	0
2024-03-05	15:32:00	71	71	71	71	5,200
2024-03-05	15:30:00	70	71	69	71	396,800
2024-03-05	15:28:00	69	70	69	70	600
2024-03-05	15:26:00	70	70	69	70	102,600
2024-03-05	15:24:00	69	70	69	70	18,100
2024-03-05	15:22:00	70	70	69	70	52,800
2024-03-05	15:20:00	69	70	69	70	42,900
2024-03-05	15:18:00	69	70	69	70	25,200
2024-03-05	15:16:00	71	71	70	70	299,900
2024-03-05	15:14:00	70	71	70	71	20,200
2024-03-05	15:12:00	70	71	70	71	81,200
2024-03-05	15:10:00	70	71	69	71	831,500
2024-03-05	15:08:00	70	71	70	71	50,700
2024-03-05	15:06:00	70	71	70	71	10,500
2024-03-05	15:04:00	71	71	70	71	2,000
2024-03-05	15:02:00	71	71	71	71	9,900

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	70	71	69	70	622,800
2024-03-05	15:43:16	71	71	71	71	0
2024-03-05	15:40:00	71	71	70	71	323,100
2024-03-05	15:35:00	71	71	71	71	2,200
2024-03-05	15:30:00	70	71	69	71	401,400
2024-03-05	15:25:00	70	70	69	70	98,800
2024-03-05	15:20:00	69	70	69	70	93,800
2024-03-05	15:15:00	71	71	69	70	316,100
2024-03-05	15:10:00	70	71	69	71	932,900
2024-03-05	15:05:00	71	71	70	71	61,400
2024-03-05	15:00:00	71	72	70	71	359,900
2024-03-05	14:55:00	71	72	71	71	77,100
2024-03-05	14:50:47	72	72	72	72	0
2024-03-05	14:50:00	72	72	71	72	60,400
2024-03-05	14:45:00	72	72	71	72	42,000
2024-03-05	14:40:00	72	72	71	71	46,800
2024-03-05	14:35:00	72	72	71	72	282,000
2024-03-05	14:30:00	72	72	71	72	88,400
2024-03-05	14:25:00	71	72	71	71	215,300
2024-03-05	14:20:00	72	72	71	72	0
2024-03-05	14:15:00	71	72	71	71	453,600
2024-03-05	14:10:00	71	72	71	72	152,400
2024-03-05	14:05:00	71	72	70	72	1,192,200
2024-03-05	14:00:00	73	74	70	72	1,509,900
2024-03-05	13:55:00	74	74	73	74	31,300
2024-03-05	13:50:00	73	74	73	73	49,200
2024-03-05	13:45:00	74	74	73	74	194,700
2024-03-05	13:43:29	74	74	74	74	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	70	71	69	70	622,800
2024-03-05	15:43:16	71	71	71	71	0
2024-03-05	15:30:00	70	71	69	71	726,700
2024-03-05	15:15:00	71	71	69	70	508,700
2024-03-05	15:00:00	71	72	69	71	1,354,200
2024-03-05	14:50:47	72	72	72	72	0
2024-03-05	14:45:00	72	72	71	71	179,500
2024-03-05	14:30:00	72	72	71	71	417,200
2024-03-05	14:15:00	71	72	71	71	668,900
2024-03-05	14:00:00	73	74	70	72	2,854,500
2024-03-05	13:45:00	74	74	73	74	275,200
2024-03-05	13:43:29	74	74	74	74	0
2024-03-05	13:30:00	74	75	73	74	516,500
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	11:59:41	74	74	74	74	0
2024-03-05	11:56:28	74	74	74	74	0
2024-03-05	11:45:00	74	74	73	74	177,000
2024-03-05	11:30:00	74	75	73	74	277,300
2024-03-05	11:15:00	74	75	73	74	731,600
2024-03-05	11:07:08	75	75	75	75	0
2024-03-05	11:00:00	75	75	73	74	1,030,800
2024-03-05	10:45:00	75	75	74	75	225,700
2024-03-05	10:30:00	75	75	74	74	430,200
2024-03-05	10:17:33	76	76	76	76	0
2024-03-05	10:15:00	74	76	74	75	694,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:43:16	71	71	71	71	0
2024-03-05	15:30:00	70	71	69	70	1,349,500
2024-03-05	15:00:00	71	72	69	70	1,862,900
2024-03-05	14:50:47	72	72	72	72	0
2024-03-05	14:30:00	72	72	71	71	596,700
2024-03-05	14:00:00	73	74	70	71	3,523,400
2024-03-05	13:43:29	74	74	74	74	0
2024-03-05	13:30:00	74	75	73	74	791,700
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	11:59:41	74	74	74	74	0
2024-03-05	11:56:28	74	74	74	74	0
2024-03-05	11:30:00	74	75	73	74	454,300
2024-03-05	11:07:08	75	75	75	75	0
2024-03-05	11:00:00	75	75	73	74	1,762,400
2024-03-05	10:30:00	75	75	74	75	655,900
2024-03-05	10:17:33	76	76	76	76	0
2024-03-05	10:00:00	76	77	73	75	2,836,600
2024-03-05	09:30:00	77	78	76	77	1,254,500
2024-03-05	09:29:27	77	77	77	77	0
2024-03-05	09:00:00	79	79	75	77	1,645,000
2024-03-04	15:30:00	79	80	77	77	1,589,900
2024-03-04	15:27:19	80	80	80	80	0
2024-03-04	15:00:00	78	80	77	79	1,060,200
2024-03-04	14:31:35	79	79	79	79	0
2024-03-04	14:30:00	78	79	77	79	1,889,500
2024-03-04	14:00:00	79	80	78	79	1,188,100
2024-03-04	13:40:47	79	79	79	79	0
2024-03-04	13:30:00	82	82	76	78	5,784,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:43:16	71	71	71	71	0
2024-03-05	15:00:00	71	72	69	70	3,212,400
2024-03-05	14:50:47	72	72	72	72	0
2024-03-05	14:00:00	73	74	70	71	4,118,700
2024-03-05	13:43:29	74	74	74	74	0
2024-03-05	13:00:00	74	75	73	74	791,700
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:41	74	74	74	74	0
2024-03-05	11:56:28	74	74	74	74	0
2024-03-05	11:07:08	75	75	75	75	0
2024-03-05	11:00:00	75	75	73	74	2,216,700
2024-03-05	10:17:33	76	76	76	76	0
2024-03-05	10:00:00	76	77	73	75	3,479,700
2024-03-05	09:29:27	77	77	77	77	0
2024-03-05	09:00:00	79	79	75	77	0
2024-03-04	15:27:19	80	80	80	80	0
2024-03-04	15:00:00	78	80	77	77	2,650,100
2024-03-04	14:31:35	79	79	79	79	0
2024-03-04	14:00:00	79	80	77	79	3,077,600
2024-03-04	13:40:47	79	79	79	79	0
2024-03-04	13:00:00	82	82	76	78	5,784,800
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:58	81	81	81	81	0
2024-03-04	11:59:39	82	82	82	82	0
2024-03-04	11:09:55	82	82	82	82	0
2024-03-04	11:00:00	82	83	81	81	2,032,700
2024-03-04	10:19:50	82	82	82	82	0
2024-03-04	10:00:00	84	85	81	82	6,254,000
2024-03-04	09:31:18	84	84	84	84	0
2024-03-04	09:00:00	74	86	74	85	18,242,800

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:16:54	55	55	55	55	0
2024-05-03	15:00:00	55	56	55	55	853,300
2024-05-03	14:41:26	56	56	56	56	0
2024-05-03	14:04:33	56	56	56	56	0
2024-05-03	13:30:00	56	57	55	55	1,140,900
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:58	56	56	56	56	0
2024-05-03	11:08:51	57	57	57	57	0
2024-05-03	10:35:58	57	57	57	57	0
2024-05-03	10:30:00	56	58	56	56	493,100
2024-05-03	10:02:55	58	58	58	58	0
2024-05-03	09:30:38	58	58	58	58	0
2024-05-03	09:00:00	60	63	56	57	6,045,300
2024-05-02	16:13:47	0	0	0	0	0
2024-05-02	15:11:54	62	62	62	62	0
2024-05-02	15:00:00	62	63	59	62	8,161,600
2024-05-02	14:30:05	58	58	58	58	0
2024-05-02	13:50:39	58	58	58	58	0
2024-05-02	13:30:00	59	64	57	61	8,095,000
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:56	59	59	59	59	0
2024-05-02	11:58:57	58	58	58	58	0
2024-05-02	11:23:03	58	58	58	58	0
2024-05-02	10:46:56	59	59	59	59	0
2024-05-02	10:30:00	58	59	58	59	727,200
2024-05-02	10:11:56	58	58	58	58	0
2024-05-02	09:38:12	59	59	59	59	0
2024-05-02	09:03:59	59	59	59	59	0
2024-05-02	09:00:00	66	66	57	59	2,747,800
2024-04-30	15:15:45	59	59	59	59	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	66	66	57	62	20,857,700
2024-04-30	09:00:00	61	65	58	60	17,355,200
2024-04-29	09:00:00	77	87	61	61	121,838,100
2024-04-26	09:00:00	50	67	50	67	59,422,200
2024-04-25	09:00:00	50	50	50	50	73,900
2024-04-24	09:00:00	50	50	50	50	108,300
2024-04-23	09:00:00	50	50	50	50	226,600
2024-04-22	09:00:00	50	50	50	50	251,200
2024-04-19	09:00:00	50	50	50	50	2,102,300
2024-04-18	09:00:00	58	58	50	50	16,006,700
2024-04-17	09:00:00	55	55	52	53	1,398,300
2024-04-16	09:00:00	55	56	52	55	5,910,600
2024-04-05	09:00:00	61	61	54	55	1,420,800
2024-04-04	09:00:00	53	60	53	55	5,284,200
2024-04-03	09:00:00	54	66	53	54	43,288,700
2024-04-02	09:00:00	64	64	50	54	10,947,400
2024-04-01	09:00:00	63	63	54	56	5,815,100
2024-03-28	09:00:00	65	65	60	63	9,873,000
2024-03-27	09:00:00	64	64	60	61	5,205,000
2024-03-26	09:00:00	69	69	69	69	0
2024-03-25	09:00:00	69	69	69	69	0
2024-03-22	09:00:00	64	70	64	69	2,455,600
2024-03-21	09:00:00	62	70	62	69	3,246,700
2024-03-20	09:00:00	63	70	63	67	4,032,900
2024-03-19	09:00:00	63	71	63	69	5,048,200
2024-03-18	09:00:00	62	70	62	69	3,911,100
2024-03-15	09:00:00	60	70	60	68	9,608,700
2024-03-14	09:00:00	69	76	66	68	34,287,400
2024-03-13	09:00:00	69	70	66	67	6,628,700
2024-03-08	09:00:00	65	74	65	69	5,530,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	66	66	57	62	20,857,700
2024-04-29	09:00:00	77	87	61	61	121,838,100
2024-04-26	09:00:00	50	67	50	67	59,422,200
2024-04-25	09:00:00	50	50	50	50	73,900
2024-04-24	09:00:00	50	50	50	50	108,300
2024-04-23	09:00:00	50	50	50	50	226,600
2024-04-22	09:00:00	50	50	50	50	251,200
2024-04-19	09:00:00	50	50	50	50	2,102,300
2024-04-18	09:00:00	58	58	50	50	16,006,700
2024-04-17	09:00:00	55	55	52	53	1,398,300
2024-04-16	09:00:00	55	56	52	55	5,910,600
2024-04-05	09:00:00	61	61	54	55	1,420,800
2024-04-04	09:00:00	53	60	53	55	5,284,200
2024-04-03	09:00:00	54	66	53	54	43,288,700
2024-04-02	09:00:00	64	64	50	54	10,947,400
2024-04-01	09:00:00	63	63	54	56	5,815,100
2024-03-28	09:00:00	65	65	60	63	9,873,000
2024-03-27	09:00:00	64	64	60	61	5,205,000
2024-03-26	09:00:00	69	69	69	69	0
2024-03-25	09:00:00	69	69	69	69	0
2024-03-22	09:00:00	64	70	64	69	2,455,600
2024-03-21	09:00:00	62	70	62	69	3,246,700
2024-03-20	09:00:00	63	70	63	67	4,032,900
2024-03-19	09:00:00	63	71	63	69	5,048,200
2024-03-18	09:00:00	62	70	62	69	3,911,100
2024-03-15	09:00:00	60	70	60	68	9,608,700
2024-03-14	09:00:00	69	76	66	68	34,287,400
2024-03-13	09:00:00	69	70	66	67	6,628,700
2024-03-08	09:00:00	65	74	65	69	5,530,200
2024-03-07	09:00:00	66	74	66	71	4,070,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	77	87	61	61	121,838,100
2024-04-21	00:00:00	50	67	50	67	60,082,200
2024-04-14	00:00:00	55	58	50	50	25,417,900
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	63	66	50	55	66,756,200
2024-03-24	00:00:00	69	69	60	63	15,078,000
2024-03-17	00:00:00	62	71	62	69	18,694,500
2024-03-10	00:00:00	69	76	60	68	50,524,800
2024-03-03	00:00:00	74	86	65	69	97,270,100
2024-02-25	00:00:00	53	103	53	74	219,666,400
2024-02-18	00:00:00	87	90	60	62	24,618,400
2024-02-11	00:00:00	107	120	86	89	23,030,700
2024-02-04	00:00:00	116	130	108	116	2,405,000
2024-01-28	00:00:00	155	161	117	122	9,549,600
2024-01-21	00:00:00	166	171	151	158	4,094,200
2024-01-14	00:00:00	173	173	165	169	588,500
2024-01-07	00:00:00	180	181	167	173	1,937,300
2023-12-31	00:00:00	200	200	166	178	7,005,300
2023-12-24	00:00:00	173	200	151	200	12,264,900
2023-12-17	00:00:00	172	186	159	173	28,911,100
2023-12-10	00:00:00	178	184	166	169	21,943,100
2023-12-03	00:00:00	170	185	165	178	7,481,400
2023-11-26	00:00:00	176	190	170	170	4,198,900
2023-11-19	00:00:00	169	178	160	176	3,667,100
2023-11-12	00:00:00	171	174	167	170	2,079,700
2023-11-05	00:00:00	180	180	165	172	9,418,900
2023-10-29	00:00:00	183	183	172	180	15,024,100
2023-10-22	00:00:00	189	191	171	183	49,660,700
2023-10-15	00:00:00	187	197	181	188	69,213,100
2023-10-08	00:00:00	198	206	185	186	15,309,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	66	66	57	62	20,857,700
2024-03-31	00:00:00	63	87	50	60	291,449,600
2024-02-29	00:00:00	81	86	60	63	203,300,400
2024-01-31	00:00:00	121	130	53	81	249,487,900
2023-12-31	00:00:00	200	200	117	121	21,674,500
2023-11-30	00:00:00	174	200	151	200	70,832,300
2023-10-31	00:00:00	180	190	160	173	23,160,300
2023-09-30	00:00:00	189	208	171	180	211,618,400
2023-08-31	00:00:00	208	210	168	189	229,062,700
2023-07-31	00:00:00	206	246	190	208	352,218,300
2023-06-30	00:00:00	252	254	196	204	93,562,000
2023-05-31	00:00:00	272	350	232	250	147,525,100
2023-04-30	00:00:00	364	374	272	272	221,883,200
2023-03-31	00:00:00	370	370	354	360	3,501,200
2023-02-28	00:00:00	510	530	494	515	8,750,200
2023-01-31	00:00:00	590	605	580	600	13,040,700
2022-12-31	00:00:00	370	575	296	550	534,776,500
2022-11-30	00:00:00	254	386	210	364	1,214,353,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	66	66	57	62	20,857,700
2024-03-31	00:00:00	63	87	50	61	274,094,400
2024-02-29	00:00:00	81	86	60	63	203,300,400
2024-01-31	00:00:00	121	130	50	60	744,237,900
2023-12-31	00:00:00	200	200	53	63	474,462,800
2023-11-30	00:00:00	174	200	53	81	341,994,700
2023-10-31	00:00:00	180	200	117	121	115,667,100
2023-09-30	00:00:00	189	208	151	200	305,611,000
2023-08-31	00:00:00	208	210	160	173	463,841,400
2023-07-31	00:00:00	206	246	168	180	792,899,400
2023-06-30	00:00:00	252	254	168	189	674,843,000
2023-05-31	00:00:00	272	350	190	208	593,305,400
2023-04-30	00:00:00	364	374	196	204	462,970,300
2023-03-31	00:00:00	360	374	232	250	373,008,300
2023-02-28	00:00:00	510	530	272	272	323,064,200
2023-01-31	00:00:00	590	710	326	360	326,825,300
2022-11-30	00:00:00	254	640	210	600	2,013,950,100

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