Informasi Saham MTSM PT Metro Realty Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BMHS	PT Bundamedik Tbk
PNGO	PT PINAGO UTAMA Tbk
VAST	PT Vastland Indonesia Tbk
YPAS	PT Yanaprima Hastapersada Tbk
INAF	PT Indofarma 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
MTSM	PT Metro Realty Tbk (MTSM.JK)	2023-03-29	40,001	Market Cap	1	18,627,840,000
MTSM	PT Metro Realty Tbk (MTSM.JK)	2023-03-29	40,002	Enterprise Value	3	18,627,840,000
MTSM	PT Metro Realty Tbk (MTSM.JK)	2023-03-30	101	Enterprises Value Revenue Ratio	5	1
MTSM	PT Metro Realty Tbk (MTSM.JK)	2023-03-30	102	Enterprises Value E B I T D A Ratio	7	55

Financial statement last update : 2024-05-01

Income Statement

Stock Code	Company Name	Date	Dataid	Breakdown	TTM	2008-12-31
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,189	E B I T	338,269,123	338,269,123
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,091	Net Income	-1,107,203,390	-1,107,203,390
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	29,004	Basic E P S	-5	-5
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,190	E B I T D A	338,269,123	338,269,123
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,046	Gross Profit	4,697,983,141	4,697,983,141
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	29,009	Diluted E P S	-5	-5
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,136	Pretax Income	1,988,303,428	1,988,303,428
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,145	Tax Provision	3,095,506,819	3,095,506,819
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,100	Total Revenue	23,344,789,550	23,344,789,550
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,013	Cost Of Revenue	18,646,806,409	18,646,806,409
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,109	Operating Income	338,269,123	338,269,123
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,316	Normalized Income	-1,107,203,390	-1,107,203,390
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,108	Operating Expense	4,359,714,019	4,359,714,019
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,112	Operating Revenue	23,344,789,550	23,344,789,550
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,418	Tax Rate For Calcs	0	0
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	29,010	Basic Average Shares	232,848,000	232,848,000
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	29,011	Diluted Average Shares	232,848,000	232,848,000
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,420	Normalized E B I T D A	338,269,123	338,269,123
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,314	Reconciled Cost Of Revenue	18,646,806,409	18,646,806,409
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,419	Tax Effect Of Unusual Items	0	0
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,093	Net Income Common Stockholders	-1,107,203,390	-1,107,203,390
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,094	Net Income Continuous Operations	-1,107,203,390	-1,107,203,390
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,045	General And Administrative Expense	4,048,567,578	4,048,567,578
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,159	Selling General And Administration	4,048,567,578	4,048,567,578
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,412	Other Non Operating Income Expenses	1,650,034,305	1,650,034,305
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,346	Net Income Including Noncontrolling Interests	-1,107,203,390	-1,107,203,390
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,309	Net Income From Continuing And Discontinued Operation	-1,107,203,390	-1,107,203,390
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	20,331	Net Income From Continuing Operation Net Minority Interest	-1,107,203,390	-1,107,203,390

Balance Sheet

N/A

Cash Flow

Stock Code	Company Name	Date	Dataid	Breakdown	TTM	2008-12-31
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	26,127	Sale Of P P E	72,810,395	72,810,395
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	26,185	Free Cash Flow	-286,019,872	-286,019,872
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	26,027	Changes In Cash	-8,072,821,174	-8,072,821,174
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	26,016	End Cash Position	4,634,007,394	4,634,007,394
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	26,112	Purchase Of P P E	-306,152,881	-306,152,881
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	26,240	Taxes Refund Paid	-1,521,656,035	-1,521,656,035
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	26,005	Capital Expenditure	-306,152,881	-306,152,881
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	26,012	Financing Cash Flow	-11,053,883,552	-11,053,883,552
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	26,195	Interest Paid C F O	-22,649,689	-22,649,689
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	26,013	Investing Cash Flow	2,960,929,368	2,960,929,368
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	26,014	Operating Cash Flow	20,133,009	20,133,009
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	26,015	Beginning Cash Position	12,700,827,409	12,700,827,409
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	26,194	Interest Received C F O	297,292,546	297,292,546
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	26,100	Preferred Stock Issuance	0	0
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	26,181	Issuance Of Capital Stock	0	0
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	26,165	Net Other Investing Changes	3,194,271,854	3,194,271,854
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	26,119	Net P P E Purchase And Sale	-233,342,486	-233,342,486
MTSM	PT Metro Realty Tbk (MTSM.JK)	2008-12-31	26,074	Net Preferred Stock Issuance	0	0

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
MTSM	PT Metro Realty Tbk	2024-04-15	At close: 02:55PM WIB	67	70	73	0	70.00 - 72.00	70	72	60.00 - 580.00	60	580	10,500	177,684	16,765,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-04-12	At close: 02:55PM WIB	67	70	73	0	70.00 - 72.00	70	72	60.00 - 580.00	60	580	10,500	174,557	18,289,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-04-11	At close: 02:55PM WIB	67	70	73	0	70.00 - 72.00	70	72	60.00 - 580.00	60	580	10,500	171,709	18,289,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-04-10	At close: 02:55PM WIB	67	70	73	0	70.00 - 72.00	70	72	60.00 - 580.00	60	580	10,500	169,751	18,289,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-04-05	At close: 02:55PM WIB	67	70	73	0	70.00 - 72.00	70	72	60.00 - 580.00	60	580	10,500	168,074	18,289,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-04-04	At close: 04:03PM WIB	63	65	68	66	65.00 - 67.00	65	67	60.00 - 580.00	60	580	4,800	169,837	17,019,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-04-03	At close: 04:00PM WIB	62	62	64	63	62.00 - 63.00	62	63	60.00 - 580.00	60	580	8,100	171,562	16,003,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-04-02	At close: 04:00PM WIB	61	61	62	62	61.00 - 62.00	61	62	60.00 - 580.00	60	580	85,800	179,563	15,749,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-04-01	At close: 04:00PM WIB	66	60	61	61	60.00 - 61.00	60	61	60.00 - 580.00	60	580	117,500	238,944	15,495,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-03-29	At close: 04:11PM WIB	72	65	72	66	65.00 - 66.00	65	66	65.00 - 580.00	65	580	510,700	238,944	16,765,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-03-28	At close: 04:11PM WIB	72	65	72	66	65.00 - 66.00	65	66	65.00 - 580.00	65	580	510,700	269,458	15,368,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-03-27	At close: 04:00PM WIB	79	72	0	0	72.00 - 72.00	72	72	72.00 - 580.00	72	580	19,400	268,767	16,765,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-03-26	At close: 04:04PM WIB	84	80	0	0	79.00 - 80.00	79	80	79.00 - 580.00	79	580	8,500	269,386	18,395,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-03-25	At close: 04:13PM WIB	93	88	0	0	84.00 - 88.00	84	88	84.00 - 580.00	84	580	80,300	274,112	19,559,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-03-22	At close: 04:04PM WIB	92	92	93	94	91.00 - 95.00	91	95	90.00 - 580.00	90	580	48,300	278,217	21,655,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-03-21	At close: 04:00PM WIB	90	0	0	0	0.0000 - 0.0000	0	0		0		0	274,142	0	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-03-14	As of 11:22AM WIB. Market open.	110	117	110	113	110.00 - 117.00	110	117	107.00 - 580.00	107	580	12,400	274,494	26,312,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-03-13	At close: 04:00PM WIB	111	111	110	115	108.00 - 118.00	108	118	107.00 - 580.00	107	580	36,000	275,948	25,613,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-03-11	At close: 04:05PM WIB	120	119	110	117	110.00 - 119.00	110	119	107.00 - 580.00	107	580	188,000	271,636	25,846,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-03-08	At close: 04:05PM WIB	120	119	110	117	110.00 - 119.00	110	119	107.00 - 580.00	107	580	188,000	288,993	25,846,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-03-05	At close: 01:56PM WIB	113	112	112	115	112.00 - 119.00	112	119	110.00 - 580.00	110	580	7,700	308,837	27,010,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-03-04	At close: 04:02PM WIB	124	117	113	117	113.00 - 120.00	113	120	110.00 - 580.00	110	580	41,000	332,946	26,312,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-03-01	At close: 04:10PM WIB	120	125	121	124	116.00 - 131.00	116	131	110.00 - 580.00	110	580	79,900	335,618	28,873,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-02-28	At close: 04:08PM WIB	131	130	127	131	118.00 - 137.00	118	137	118.00 - 580.00	118	580	102,500	354,511	27,942,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-02-27	At close: 02:44PM WIB	126	123	124	131	123.00 - 136.00	123	136	123.00 - 580.00	123	580	52,900	381,433	30,503,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-02-26	At close: 02:50PM WIB	136	127	125	126	123.00 - 128.00	123	128	123.00 - 580.00	123	580	271,800	409,155	29,339,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk	2024-02-23	At close: 11:00AM WIB	131	127	128	133	127.00 - 136.00	127	136	127.00 - 580.00	127	580	300	421,223	31,667,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk (MTSM.JK)	2024-02-22	At close: 03:43PM WIB	130	131	131	135	131.00 - 136.00	131	136	127.00 - 580.00	127	580	21,400	440,747	30,503,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013
MTSM	PT Metro Realty Tbk (MTSM.JK)	2024-02-21	At close: 04:04PM WIB	128	132	130	134	130.00 - 139.00	130	139	127.00 - 580.00	127	580	173,200	527,145	30,270,000,000	-19	N/A	N/A (N/A)	Aug 21, 2013

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Enterprise Value/Revenue	Enterprise Value/EBITDA	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)	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)
MTSM	PT Metro Realty Tbk	2024-04-15	16,770,000,000	16,770,000,000	1	50	0	0	580	60	111	279	175	45	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2023	Dec 31, 2023	-28	-40	-7	-22	25,520,000,000	110	21	-5,520,000,000	-7,260,000,000	-19	10,990,000,000	47	2,620,000,000	9	2	125	-3,820,000,000	-3,100,000,000
MTSM	PT Metro Realty Tbk	2024-04-12	16,770,000,000	16,770,000,000	1	50	0	0	580	60	118	285	172	108	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-04-11	16,770,000,000	16,770,000,000	1	50	0	0	580	60	118	285	170	108	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-04-10	16,770,000,000	16,770,000,000	1	50	0	0	580	60	118	285	170	108	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-04-05	14,670,000,000	14,670,000,000	1	43	0	0	580	0	131	294	170	161	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-04-04	14,440,000,000	14,440,000,000	1	43	0	0	580	0	134	296	172	169	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-04-03	14,440,000,000	14,440,000,000	1	43	0	0	580	0	136	297	180	164	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-04-02	14,200,000,000	14,200,000,000	1	42	0	0	580	0	139	298	239	153	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-04-01	15,370,000,000	15,370,000,000	1	45	0	0	580	0	139	298	239	153	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-03-29	15,370,000,000	15,370,000,000	1	45	0	0	580	65	142	300	269	105	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-03-28	16,770,000,000	16,770,000,000	1	50	0	0	580	0	145	301	269	98	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-03-27	21,650,000,000	21,650,000,000	1	64	0	0	580	0	147	302	269	108	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-03-26	21,650,000,000	21,650,000,000	1	64	0	0	580	0	149	303	274	122	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-03-25	21,650,000,000	21,650,000,000	1	64	0	0	580	90	149	303	274	122	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-03-22	21,420,000,000	21,420,000,000	1	63	0	0	580	0	153	305	274	111	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-03-21	20,960,000,000	20,960,000,000	1	62	0	0	580	90	153	305	274	111	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-03-14	25,610,000,000	25,610,000,000	1	76	0	0	580	0	167	311	276	60	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-03-13	25,850,000,000	25,850,000,000	1	76	0	0	580	0	170	313	273	80	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-03-11	25,850,000,000	25,850,000,000	1	76	-35	33	580	107	170	313	287	80	232,850,000	255,520,000	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-03-08	27,940,000,000	27,940,000,000	1	83	0	0	580	107	171	314	289	61	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-03-05	28,870,000,000	28,870,000,000	1	85	0	0	580	0	177	318	333	87	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-03-04	28,870,000,000	28,870,000,000	1	85	0	0	580	0	177	318	333	87	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-03-01	27,940,000,000	27,940,000,000	1	83	0	0	580	110	179	319	336	84	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-02-28	30,500,000,000	30,500,000,000	1	90	0	0	580	123	182	320	355	79	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-02-27	29,340,000,000	29,340,000,000	1	168	0	0	580	0	186	322	409	90	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk	2024-02-26	31,670,000,000	31,670,000,000	1	94	0	0	580	0	186	322	409	90	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk (MTSM.JK)	2024-02-23	30,500,000,000	30,500,000,000	1	90	0	0	580	0	189	323	441	164	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk (MTSM.JK)	2024-02-22	30,270,000,000	30,270,000,000	1	89	0	0	580	127	189	323	441	164	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	0	0
MTSM	PT Metro Realty Tbk (MTSM.JK)	2024-02-21	29,800,000,000	29,800,000,000	1	88	0	0	580	127	191	324	527	163	232,850,000	0	39,560,000	81	N/A	Aug 21, 2013	4:1	Oct 18, 2011	Dec 31, 2022	Sep 30, 2023	-19	-33	-7	-13	24,350,000,000	105	9	-6,360,000,000	-4,610,000,000	-19	12,090,000,000	52	2,950,000,000	9	3	140	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	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	13:56:31	116	116	116	116	0
2024-03-05	13:55:00	116	116	116	116	4,000
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	116	116	116	116	200

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	13:56:31	116	116	116	116	0
2024-03-05	13:45:00	116	116	116	116	4,000
2024-03-05	13:30:00	116	116	116	116	200
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	11:50:23	116	116	116	116	0
2024-03-05	11:45:00	116	116	116	116	300
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:15:59	117	117	117	117	0
2024-03-05	11:15:00	117	117	117	117	900
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	09:30:00	0	0	0	0	0
2024-03-05	09:15:00	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	15:00:00	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	13:56:31	116	116	116	116	0
2024-03-05	13:30:00	116	116	116	116	4,200
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	11:50:23	116	116	116	116	0
2024-03-05	11:30:00	116	116	116	116	300
2024-03-05	11:15:59	117	117	117	117	0
2024-03-05	11:00:00	117	117	117	117	900
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	09:30:00	0	0	0	0	0
2024-03-05	09:14:33	119	119	119	119	0
2024-03-05	09:00:00	112	119	112	119	1,700
2024-03-04	15:37:03	113	113	113	113	0
2024-03-04	15:30:00	114	114	113	113	1,700
2024-03-04	15:00:00	115	115	114	114	6,600
2024-03-04	14:30:00	116	116	115	115	12,400
2024-03-04	14:25:35	116	116	116	116	0
2024-03-04	14:00:00	118	118	116	116	2,800
2024-03-04	13:30:00	0	0	0	0	0
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	11:40:23	116	116	116	116	0
2024-03-04	11:30:00	116	116	116	116	2,000

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	13:56:31	116	116	116	116	0
2024-03-05	13:00:00	116	116	116	116	4,200
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:50:23	116	116	116	116	0
2024-03-05	11:15:59	117	117	117	117	0
2024-03-05	11:00:00	117	117	116	116	1,200
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:14:33	119	119	119	119	0
2024-03-05	09:00:00	112	119	112	119	0
2024-03-04	15:37:03	113	113	113	113	0
2024-03-04	15:00:00	115	115	113	113	7,600
2024-03-04	14:25:35	116	116	116	116	0
2024-03-04	14:00:00	118	118	115	115	15,200
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:40:23	116	116	116	116	0
2024-03-04	11:00:00	116	116	116	116	2,100
2024-03-04	10:17:20	116	116	116	116	0
2024-03-04	10:00:00	116	116	116	116	200
2024-03-04	09:33:47	116	116	116	116	0
2024-03-04	09:00:00	117	120	113	116	0
2024-03-01	15:00:00	124	124	124	124	600
2024-03-01	14:57:37	121	121	121	121	0
2024-03-01	14:00:00	121	124	121	124	1,400
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	10:29:04	125	125	125	125	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0
2024-05-02	09:00:00	0	0	0	0	0
2024-04-30	16:00:02	80	80	80	80	0
2024-04-30	15:00:00	80	80	80	80	0
2024-04-30	13:30:00	0	0	0	0	0
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	10:30:00	0	0	0	0	0
2024-04-30	09:00:00	0	0	0	0	0
2024-04-29	15:00:00	0	0	0	0	0
2024-04-29	13:30:00	0	0	0	0	0
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	09:55:01	74	74	74	74	0
2024-04-29	09:00:00	74	74	74	74	600
2024-04-26	16:00:02	74	74	74	74	0
2024-04-26	15:00:00	74	74	74	74	9,200
2024-04-26	14:55:01	74	74	74	74	0
2024-04-26	13:30:00	74	74	74	74	2,000
2024-04-26	12:00:00	0	0	0	0	0
2024-04-26	11:25:01	74	74	74	74	0
2024-04-26	10:30:00	74	74	74	74	100
2024-04-26	09:55:01	77	77	77	77	0
2024-04-26	09:00:00	77	77	77	77	0
2024-04-25	16:00:03	77	77	77	77	0
2024-04-25	15:00:00	77	77	77	77	7,500
2024-04-25	13:30:00	0	0	0	0	0
2024-04-25	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	80	80	80	80	0
2024-04-30	09:00:00	80	80	80	80	500
2024-04-29	09:00:00	74	74	74	74	600
2024-04-26	09:00:00	77	77	74	74	11,700
2024-04-25	09:00:00	78	78	77	77	8,800
2024-04-24	09:00:00	79	79	79	79	600
2024-04-23	09:00:00	79	79	79	79	0
2024-04-22	09:00:00	79	79	79	79	2,100
2024-04-19	09:00:00	80	80	80	80	400
2024-04-18	09:00:00	80	80	80	80	5,600
2024-04-17	09:00:00	79	85	79	85	10,700
2024-04-16	09:00:00	79	79	79	79	1,400
2024-04-05	09:00:00	70	72	70	72	10,500
2024-04-04	09:00:00	65	67	65	67	4,800
2024-04-03	09:00:00	62	63	62	63	8,100
2024-04-02	09:00:00	61	62	61	62	85,800
2024-04-01	09:00:00	60	61	60	61	117,500
2024-03-28	09:00:00	65	66	65	66	510,700
2024-03-27	09:00:00	72	72	72	72	19,400
2024-03-26	09:00:00	80	80	79	79	8,500
2024-03-25	09:00:00	88	88	84	84	80,300
2024-03-22	09:00:00	92	95	91	93	44,200
2024-03-21	09:00:00	92	96	90	92	248,300
2024-03-20	09:00:00	107	107	90	90	489,300
2024-03-19	09:00:00	108	111	100	100	88,900
2024-03-18	09:00:00	107	111	100	111	36,600
2024-03-15	09:00:00	110	110	108	109	1,800
2024-03-14	09:00:00	117	117	108	108	30,900
2024-03-13	09:00:00	111	118	108	110	36,000
2024-03-08	09:00:00	119	119	110	111	188,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	80	80	80	80	0
2024-04-29	09:00:00	74	74	74	74	600
2024-04-26	09:00:00	77	77	74	74	11,700
2024-04-25	09:00:00	78	78	77	77	8,800
2024-04-24	09:00:00	79	79	79	79	600
2024-04-23	09:00:00	79	79	79	79	0
2024-04-22	09:00:00	79	79	79	79	2,100
2024-04-19	09:00:00	80	80	80	80	400
2024-04-18	09:00:00	80	80	80	80	5,600
2024-04-17	09:00:00	79	85	79	85	10,700
2024-04-16	09:00:00	79	79	79	79	1,400
2024-04-05	09:00:00	70	72	70	72	10,500
2024-04-04	09:00:00	65	67	65	67	4,800
2024-04-03	09:00:00	62	63	62	63	8,100
2024-04-02	09:00:00	61	62	61	62	85,800
2024-04-01	09:00:00	60	61	60	61	117,500
2024-03-28	09:00:00	65	66	65	66	510,700
2024-03-27	09:00:00	72	72	72	72	19,400
2024-03-26	09:00:00	80	80	79	79	8,500
2024-03-25	09:00:00	88	88	84	84	80,300
2024-03-22	09:00:00	92	95	91	93	44,200
2024-03-21	09:00:00	92	96	90	92	248,300
2024-03-20	09:00:00	107	107	90	90	489,300
2024-03-19	09:00:00	108	111	100	100	88,900
2024-03-18	09:00:00	107	111	100	111	36,600
2024-03-15	09:00:00	110	110	108	109	1,800
2024-03-14	09:00:00	117	117	108	108	30,900
2024-03-13	09:00:00	111	118	108	110	36,000
2024-03-08	09:00:00	119	119	110	111	188,000
2024-03-07	09:00:00	121	121	115	120	13,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	74	74	74	74	600
2024-04-21	00:00:00	79	79	74	74	23,200
2024-04-14	00:00:00	79	85	79	80	18,100
2024-04-07	00:00:00	72	72	72	72	0
2024-03-31	00:00:00	60	72	60	72	226,700
2024-03-24	00:00:00	88	88	65	66	618,900
2024-03-17	00:00:00	107	111	90	93	907,300
2024-03-10	00:00:00	111	118	108	109	68,700
2024-03-03	00:00:00	117	121	107	111	282,500
2024-02-25	00:00:00	127	137	110	124	518,600
2024-02-18	00:00:00	143	143	127	136	356,100
2024-02-11	00:00:00	143	143	127	130	249,700
2024-02-04	00:00:00	190	190	143	143	1,055,000
2024-01-28	00:00:00	191	242	188	191	3,953,500
2024-01-21	00:00:00	208	230	188	196	963,800
2024-01-14	00:00:00	192	220	186	199	225,300
2024-01-07	00:00:00	193	206	185	199	332,700
2023-12-31	00:00:00	256	294	188	192	4,326,700
2023-12-24	00:00:00	187	256	181	256	2,384,500
2023-12-17	00:00:00	212	220	179	187	606,700
2023-12-10	00:00:00	199	238	199	216	1,694,500
2023-12-03	00:00:00	272	310	196	199	2,878,700
2023-11-26	00:00:00	434	444	272	272	5,113,000
2023-11-19	00:00:00	270	480	266	436	11,184,100
2023-11-12	00:00:00	260	322	258	290	64,300
2023-11-05	00:00:00	286	302	260	282	229,900
2023-10-29	00:00:00	310	336	254	294	108,100
2023-10-22	00:00:00	316	348	262	294	131,300
2023-10-15	00:00:00	304	328	302	318	38,300
2023-10-08	00:00:00	300	336	272	302	122,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	80	80	80	80	0
2024-03-31	00:00:00	60	85	60	80	269,100
2024-02-29	00:00:00	125	131	65	66	1,957,300
2024-01-31	00:00:00	191	197	110	120	2,314,400
2023-12-31	00:00:00	256	294	185	192	9,587,100
2023-11-30	00:00:00	324	324	179	256	8,070,700
2023-10-31	00:00:00	296	480	254	328	16,121,200
2023-09-30	00:00:00	338	356	262	298	436,800
2023-08-31	00:00:00	386	446	316	340	2,561,600
2023-07-31	00:00:00	466	490	350	400	2,825,100
2023-06-30	00:00:00	452	580	438	468	24,381,500
2023-05-31	00:00:00	310	500	260	452	42,025,300
2023-04-30	00:00:00	350	350	252	310	20,657,500
2023-03-31	00:00:00	376	390	372	376	1,434,400
2023-02-28	00:00:00	250	258	246	248	696,100
2023-01-31	00:00:00	236	236	236	236	192,100
2022-12-31	00:00:00	157	256	152	184	50,421,900
2022-11-30	00:00:00	157	185	145	157	550,900
2022-10-31	00:00:00	154	179	147	158	1,116,400
2022-09-30	00:00:00	182	252	149	154	842,100
2022-08-31	00:00:00	164	191	155	179	1,270,600
2022-07-31	00:00:00	186	186	149	165	626,400
2022-06-30	00:00:00	194	254	171	177	8,792,700
2022-05-31	00:00:00	244	268	191	194	910,900
2022-04-30	00:00:00	218	278	192	244	1,203,600
2022-03-31	00:00:00	280	280	197	218	1,492,000
2022-02-28	00:00:00	300	360	256	280	1,175,000
2022-01-31	00:00:00	242	400	228	318	10,372,200
2021-12-31	00:00:00	306	306	202	242	3,804,200
2021-11-30	00:00:00	364	446	300	310	15,756,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	80	80	80	80	0
2024-03-31	00:00:00	60	85	60	74	268,600
2024-02-29	00:00:00	125	131	65	66	1,957,300
2024-01-31	00:00:00	191	197	60	80	4,540,800
2023-12-31	00:00:00	256	294	65	66	13,858,800
2023-11-30	00:00:00	324	324	110	120	19,972,200
2023-10-31	00:00:00	296	480	179	192	33,779,000
2023-09-30	00:00:00	338	480	179	256	24,628,700
2023-08-31	00:00:00	386	480	254	328	19,119,600
2023-07-31	00:00:00	466	490	262	298	5,823,500
2023-06-30	00:00:00	452	580	316	340	29,768,200
2023-05-31	00:00:00	310	580	260	400	69,231,900
2023-04-30	00:00:00	350	580	252	468	87,064,300
2023-03-31	00:00:00	376	500	252	452	63,487,000
2023-02-28	00:00:00	250	390	246	310	60,005,300
2023-01-31	00:00:00	236	390	146	376	79,647,700
2022-10-31	00:00:00	154	256	145	184	52,089,200
2022-07-31	00:00:00	186	252	149	154	2,739,100
2022-04-30	00:00:00	218	278	171	177	10,907,200
2022-01-31	00:00:00	242	400	197	218	13,039,200
2021-10-31	00:00:00	170	446	139	242	125,977,700
2021-07-31	00:00:00	174	202	122	164	17,836,600
2021-04-30	00:00:00	170	199	157	174	706,800
2021-01-31	00:00:00	171	260	151	175	3,304,800

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