Informasi Saham WIDI PT Widiant Jaya Krenindo Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
CANI	PT Capitol Nusantara Indonesia Tbk
INAI	PT Indal Aluminium Industry Tbk
ARCI	PT Archi Indonesia Tbk
BMHS	PT Bundamedik Tbk
PNGO	PT PINAGO UTAMA 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
WIDI	PT Widiant Jaya Krenindo Tbk (WIDI.JK)	2024-02-19	40,001	Market Cap	1	17,600,181,577	0	0	0	0	0	0
WIDI	PT Widiant Jaya Krenindo Tbk (WIDI.JK)	2024-02-19	40,002	Enterprise Value	2	17,600,181,577	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
WIDI	PT Widiant Jaya Krenindo Tbk	2024-04-15	At close: 04:01PM WIB	12	12	13	0	12.00 - 13.00	12	13	11.00 - 282.00	11	282	7,739,800	74,026,183	20,800,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-04-12	At close: 04:01PM WIB	12	12	13	0	12.00 - 13.00	12	13	11.00 - 282.00	11	282	7,739,800	72,655,327	20,800,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-04-11	At close: 04:01PM WIB	12	12	13	0	12.00 - 13.00	12	13	11.00 - 282.00	11	282	7,739,800	72,822,336	20,800,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-04-10	At close: 04:01PM WIB	12	12	13	0	12.00 - 13.00	12	13	11.00 - 282.00	11	282	7,739,800	72,563,392	20,800,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-04-05	At close: 04:01PM WIB	12	12	13	0	12.00 - 13.00	12	13	11.00 - 282.00	11	282	7,739,800	74,392,941	20,800,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-04-04	At close: 04:00PM WIB	13	13	13	12	12.00 - 13.00	12	13	11.00 - 282.00	11	282	1,870,800	74,413,891	19,200,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-04-03	At close: 04:13PM WIB	12	12	13	12	12.00 - 13.00	12	13	11.00 - 282.00	11	282	5,107,800	74,391,331	20,800,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-04-02	At close: 04:00PM WIB	12	11	13	12	11.00 - 13.00	11	13	11.00 - 282.00	11	282	9,383,800	74,247,581	19,200,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-04-01	At close: 04:12PM WIB	13	13	13	12	12.00 - 13.00	12	13	12.00 - 282.00	12	282	10,169,100	74,089,934	19,200,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-29	At close: 04:07PM WIB	14	14	14	13	13.00 - 14.00	13	14	13.00 - 282.00	13	282	12,275,200	74,089,934	20,800,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-28	At close: 04:07PM WIB	14	14	14	13	13.00 - 14.00	13	14	13.00 - 282.00	13	282	12,275,200	73,897,184	20,800,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-27	At close: 04:14PM WIB	14	14	14	14	13.00 - 14.00	13	14	13.00 - 282.00	13	282	4,595,500	73,825,786	22,400,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-26	At close: 04:11PM WIB	15	14	14	15	14.00 - 15.00	14	15	13.00 - 282.00	13	282	18,790,600	73,860,687	22,400,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-25	At close: 04:05PM WIB	15	16	0	0	15.00 - 16.00	15	16	13.00 - 282.00	13	282	6,107,300	75,156,489	24,000,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-22	At close: 04:12PM WIB	16	16	0	0	15.00 - 16.00	15	16	13.00 - 282.00	13	282	5,750,600	76,425,258	24,000,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-21	At close: 04:04PM WIB	15	0	0	0	0.0000 - 0.0000	0	0		0		0	76,363,996	0	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-14	As of 01:32PM WIB. Market open.	16	16	17	0	16.00 - 17.00	16	17	13.00 - 282.00	13	282	9,321,100	75,646,223	27,200,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-13	At close: 04:08PM WIB	15	16	16	16	15.00 - 16.00	15	16	13.00 - 282.00	13	282	11,252,500	75,471,089	25,600,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-11	At close: 04:07PM WIB	14	14	15	15	13.00 - 15.00	13	15	13.00 - 282.00	13	282	12,096,000	72,953,831	24,000,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-08	At close: 04:07PM WIB	14	14	15	15	13.00 - 15.00	13	15	13.00 - 282.00	13	282	12,096,000	72,804,598	24,000,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-05	At close: 04:12PM WIB	16	16	15	16	15.00 - 16.00	15	16	15.00 - 282.00	15	282	21,551,400	72,172,617	25,600,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-04	At close: 04:11PM WIB	17	17	0	16	16.00 - 17.00	16	17	16.00 - 282.00	16	282	17,207,800	72,007,639	25,600,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-01	At close: 04:12PM WIB	18	18	17	18	17.00 - 19.00	17	19	16.00 - 282.00	16	282	111,455,800	70,119,106	27,200,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-02-28	At close: 04:12PM WIB	18	17	0	0	17.00 - 17.00	17	17	17.00 - 282.00	17	282	21,121,100	66,525,052	27,200,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-02-27	At close: 04:12PM WIB	19	18	0	18	18.00 - 18.00	18	18	18.00 - 282.00	18	282	35,657,200	65,957,988	28,800,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-02-26	At close: 04:14PM WIB	21	19	19	19	19.00 - 20.00	19	20	19.00 - 282.00	19	282	68,720,400	64,871,523	30,400,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk	2024-02-23	At close: 04:09PM WIB	23	21	21	21	21.00 - 22.00	21	22	19.00 - 282.00	19	282	115,436,400	62,966,949	33,600,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk (WIDI.JK)	2024-02-22	At close: 04:12PM WIB	25	23	23	23	23.00 - 25.00	23	25	19.00 - 282.00	19	282	166,081,800	60,183,032	36,800,000,000	N/A	N/A (N/A)	N/A
WIDI	PT Widiant Jaya Krenindo Tbk (WIDI.JK)	2024-02-21	At close: 04:00PM WIB	27	25	0	25	25.00 - 25.00	25	25	19.00 - 282.00	19	282	27,678,400	59,787,883	40,000,000,000	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)	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)
WIDI	PT Widiant Jaya Krenindo Tbk	2024-04-15	20,800,000,000	20,800,000,000	282	11	25	71	72,660,000	5,680,000	1,600,000,000	481,560,000	83	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-17	-34	-2	-4	7,440,000,000	5	-43	47,720,000	-1,250,000,000	26,920,000,000	10	1,380,000,000	3	15	17	-2,900,000,000	-8,510,000,000
WIDI	PT Widiant Jaya Krenindo Tbk	2024-04-12	20,800,000,000	20,800,000,000	282	11	25	71	72,820,000	5,680,000	1,600,000,000	481,560,000	83	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-17	-34	-2	-4	7,440,000,000	5	-43	47,720,000	-1,250,000,000	26,920,000,000	10	1,380,000,000	3	15	17	-2,900,000,000	-8,510,000,000
WIDI	PT Widiant Jaya Krenindo Tbk	2024-04-11	20,800,000,000	20,800,000,000	282	11	25	71	72,560,000	5,680,000	1,600,000,000	481,560,000	83	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-17	-34	-2	-4	7,440,000,000	5	-43	47,720,000	-1,250,000,000	26,920,000,000	10	1,380,000,000	3	15	17	-2,900,000,000	-8,510,000,000
WIDI	PT Widiant Jaya Krenindo Tbk	2024-04-10	20,800,000,000	20,800,000,000	282	11	25	71	72,560,000	5,680,000	1,600,000,000	481,560,000	83	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-17	-34	-2	-4	7,440,000,000	5	-43	47,720,000	-1,250,000,000	26,920,000,000	10	1,380,000,000	3	15	17	-2,900,000,000	-8,510,000,000
WIDI	PT Widiant Jaya Krenindo Tbk	2024-04-05	20,800,000,000	20,800,000,000	282	0	27	72	74,410,000	5,440,000	1,600,000,000	481,560,000	83	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-17	-34	-2	-4	7,440,000,000	5	-43	47,720,000	-1,250,000,000	26,920,000,000	10	1,380,000,000	3	15	17	-2,900,000,000	-8,510,000,000
WIDI	PT Widiant Jaya Krenindo Tbk	2024-04-04	19,200,000,000	19,200,000,000	282	0	28	73	74,390,000	5,470,000	1,600,000,000	481,560,000	83	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-17	-34	-2	-4	7,440,000,000	5	-43	47,720,000	-1,250,000,000	26,920,000,000	10	1,380,000,000	3	15	17	-2,900,000,000	-8,510,000,000
WIDI	PT Widiant Jaya Krenindo Tbk	2024-04-03	19,200,000,000	19,200,000,000	282	0	29	73	74,250,000	6,450,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk	2024-04-02	19,200,000,000	19,200,000,000	282	0	30	73	74,090,000	7,100,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk	2024-04-01	20,800,000,000	20,800,000,000	282	0	30	73	74,090,000	7,100,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-29	20,800,000,000	20,800,000,000	282	13	31	74	73,900,000	6,840,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-28	22,400,000,000	22,400,000,000	282	0	31	74	73,830,000	7,500,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-27	24,000,000,000	24,000,000,000	282	0	32	74	73,860,000	8,710,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-26	24,000,000,000	24,000,000,000	282	0	33	75	75,160,000	10,780,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-25	24,000,000,000	24,000,000,000	282	13	33	75	75,160,000	10,780,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-22	25,600,000,000	25,600,000,000	282	0	33	75	76,360,000	12,760,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-21	24,000,000,000	24,000,000,000	282	13	33	75	76,360,000	12,760,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-14	25,600,000,000	25,600,000,000	282	0	35	77	75,470,000	44,850,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-13	24,000,000,000	24,000,000,000	282	0	35	77	74,180,000	44,850,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-11	24,000,000,000	24,000,000,000	282	13	35	77	71,780,000	44,850,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-08	22,400,000,000	22,400,000,000	282	13	35	78	72,800,000	55,190,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-05	27,200,000,000	27,200,000,000	282	16	35	79	72,010,000	80,890,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-04	27,200,000,000	27,200,000,000	282	0	35	79	72,010,000	80,890,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk	2024-03-01	28,800,000,000	28,800,000,000	282	0	35	80	70,120,000	89,660,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk	2024-02-28	28,800,000,000	28,800,000,000	282	0	36	81	65,960,000	99,450,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk	2024-02-27	30,400,000,000	30,400,000,000	282	0	36	81	64,870,000	101,340,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk	2024-02-26	33,600,000,000	33,600,000,000	282	0	36	81	64,870,000	101,340,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk (WIDI.JK)	2024-02-23	36,800,000,000	36,800,000,000	282	0	36	82	60,180,000	122,880,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk (WIDI.JK)	2024-02-22	40,000,000,000	40,000,000,000	282	0	36	82	59,790,000	143,150,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	0
WIDI	PT Widiant Jaya Krenindo Tbk (WIDI.JK)	2024-02-21	43,200,000,000	43,200,000,000	282	19	36	82	59,790,000	143,150,000	1,600,000,000	204,940,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	10	3	0	0	10,530,000,000	23	-13	3,320,000,000	1,030,000,000	828,080,000	1	2,010,000,000	20	4	8	-799,510,000	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	16	16	15	16	105,400
2024-03-05	15:48:00	16	16	15	15	209,700
2024-03-05	15:47:00	16	16	15	16	0
2024-03-05	15:46:00	16	16	16	16	36,000
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	16	16	16	16	1,900
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	16	16	16	16	0
2024-03-05	15:41:00	16	16	15	16	14,700
2024-03-05	15:40:00	16	16	16	16	0
2024-03-05	15:39:00	15	15	15	15	633,600
2024-03-05	15:38:00	15	15	15	15	69,000
2024-03-05	15:37:00	15	15	15	15	14,900
2024-03-05	15:36:00	15	15	15	15	100
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	15	15	15	15	10,200
2024-03-05	15:33:00	15	15	15	15	60,000
2024-03-05	15:32:00	15	15	15	15	1,100
2024-03-05	15:31:00	15	15	15	15	16,000
2024-03-05	15:30:00	15	15	15	15	32,000

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	16	16	15	16	315,100
2024-03-05	15:46:00	16	16	15	16	36,000
2024-03-05	15:44:00	16	16	16	16	1,900
2024-03-05	15:42:00	16	16	16	16	0
2024-03-05	15:40:00	16	16	15	16	14,700
2024-03-05	15:38:00	15	15	15	15	702,600
2024-03-05	15:36:00	15	15	15	15	15,000
2024-03-05	15:34:00	15	15	15	15	10,200
2024-03-05	15:32:00	15	15	15	15	61,100
2024-03-05	15:30:00	15	15	15	15	48,000
2024-03-05	15:28:00	15	15	15	15	53,000
2024-03-05	15:26:00	15	15	15	15	0
2024-03-05	15:24:00	15	15	15	15	21,100
2024-03-05	15:22:00	15	15	15	15	534,500
2024-03-05	15:20:00	16	16	16	16	10,800
2024-03-05	15:19:59	16	16	16	16	0
2024-03-05	15:18:00	16	16	15	16	35,700
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	16	16	16	16	4,100
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	15	15	15	15	50,000
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	16	16	16	16	8,500

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	16	16	15	15	232,600
2024-03-05	15:40:00	16	16	15	16	0
2024-03-05	15:35:00	15	15	15	15	717,600
2024-03-05	15:30:00	15	15	15	15	119,300
2024-03-05	15:25:00	15	15	15	15	64,300
2024-03-05	15:20:01	16	16	16	16	0
2024-03-05	15:20:00	16	16	15	15	531,200
2024-03-05	15:15:00	16	16	15	16	35,700
2024-03-05	15:10:00	15	16	15	16	54,100
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	16	16	16	16	8,500
2024-03-05	14:55:00	15	16	15	15	743,200
2024-03-05	14:50:00	15	16	15	16	239,100
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	16	16	16	16	0
2024-03-05	14:30:00	15	16	15	16	400
2024-03-05	14:26:36	16	16	16	16	0
2024-03-05	14:25:00	16	16	15	15	1,900
2024-03-05	14:20:00	15	16	15	16	55,100
2024-03-05	14:15:00	15	15	15	15	26,600
2024-03-05	14:10:00	15	15	15	15	82,900
2024-03-05	14:05:00	16	16	15	15	0
2024-03-05	14:00:00	15	15	15	15	9,900
2024-03-05	13:55:00	15	16	15	16	170,200
2024-03-05	13:50:00	15	16	15	16	159,800
2024-03-05	13:45:00	16	16	15	15	0
2024-03-05	13:40:00	15	15	15	15	186,400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	16	16	15	15	232,600
2024-03-05	15:30:00	15	16	15	16	836,900
2024-03-05	15:20:01	16	16	16	16	0
2024-03-05	15:15:00	16	16	15	15	631,200
2024-03-05	15:00:00	16	16	15	16	62,600
2024-03-05	14:45:00	15	16	15	15	982,300
2024-03-05	14:30:00	15	16	15	16	400
2024-03-05	14:26:36	16	16	16	16	0
2024-03-05	14:15:00	15	16	15	15	83,600
2024-03-05	14:00:00	15	16	15	15	92,800
2024-03-05	13:45:00	16	16	15	16	330,000
2024-03-05	13:30:00	15	16	15	15	933,200
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	11:59:18	15	15	15	15	0
2024-03-05	11:45:00	15	15	15	15	170,800
2024-03-05	11:32:20	15	15	15	15	0
2024-03-05	11:30:00	15	15	15	15	927,800
2024-03-05	11:15:00	15	15	15	15	618,600
2024-03-05	11:00:00	15	16	15	15	1,683,000
2024-03-05	10:45:04	15	15	15	15	0
2024-03-05	10:45:00	15	16	15	15	1,000,900
2024-03-05	10:30:00	15	16	15	15	310,500
2024-03-05	10:15:00	16	16	15	15	1,229,000
2024-03-05	10:00:00	16	16	15	16	1,961,600
2024-03-05	09:56:28	15	15	15	15	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	15	16	15	15	1,069,500
2024-03-05	15:20:01	16	16	16	16	0
2024-03-05	15:00:00	16	16	15	15	693,800
2024-03-05	14:30:00	15	16	15	15	982,700
2024-03-05	14:26:36	16	16	16	16	0
2024-03-05	14:00:00	15	16	15	15	176,400
2024-03-05	13:30:00	15	16	15	16	1,263,200
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	11:59:18	15	15	15	15	0
2024-03-05	11:32:20	15	15	15	15	0
2024-03-05	11:30:00	15	15	15	15	1,098,600
2024-03-05	11:00:00	15	16	15	15	2,301,600
2024-03-05	10:45:04	15	15	15	15	0
2024-03-05	10:30:00	15	16	15	15	1,311,400
2024-03-05	10:00:00	16	16	15	15	3,190,600
2024-03-05	09:56:28	15	15	15	15	0
2024-03-05	09:30:00	16	16	15	16	1,462,500
2024-03-05	09:10:50	15	15	15	15	0
2024-03-05	09:00:00	16	16	15	16	5,183,900
2024-03-04	15:30:00	16	16	16	16	221,900
2024-03-04	15:02:13	16	16	16	16	0
2024-03-04	15:00:00	16	16	16	16	15,000
2024-03-04	14:30:00	16	16	16	16	206,800
2024-03-04	14:06:43	16	16	16	16	0
2024-03-04	14:00:00	16	16	16	16	437,200
2024-03-04	13:30:00	16	16	16	16	779,900
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:20:01	16	16	16	16	0
2024-03-05	15:00:00	16	16	15	15	1,581,800
2024-03-05	14:26:36	16	16	16	16	0
2024-03-05	14:00:00	15	16	15	15	1,158,000
2024-03-05	13:00:00	15	16	15	16	1,013,600
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:18	15	15	15	15	0
2024-03-05	11:32:20	15	15	15	15	0
2024-03-05	11:00:00	15	16	15	15	3,394,400
2024-03-05	10:45:04	15	15	15	15	0
2024-03-05	10:00:00	16	16	15	15	4,502,000
2024-03-05	09:56:28	15	15	15	15	0
2024-03-05	09:10:50	15	15	15	15	0
2024-03-05	09:00:00	16	16	15	16	0
2024-03-04	15:02:13	16	16	16	16	0
2024-03-04	15:00:00	16	16	16	16	58,100
2024-03-04	14:06:43	16	16	16	16	0
2024-03-04	14:00:00	16	16	16	16	643,900
2024-03-04	13:00:00	16	16	16	16	779,900
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:55:30	16	16	16	16	0
2024-03-04	11:30:11	16	16	16	16	0
2024-03-04	11:00:00	16	16	16	16	210,300
2024-03-04	10:47:16	16	16	16	16	0
2024-03-04	10:00:00	16	16	16	16	936,400
2024-03-04	09:59:00	16	16	16	16	0
2024-03-04	09:00:00	17	17	16	16	0
2024-03-01	15:00:00	17	18	17	18	2,058,100
2024-03-01	14:34:39	17	17	17	17	0
2024-03-01	14:00:00	17	18	17	17	3,557,500

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:25:44	11	11	11	11	0
2024-05-03	11:12:49	12	12	12	12	0
2024-05-03	10:37:14	12	12	12	12	0
2024-05-03	10:30:00	12	12	10	11	335,300
2024-05-03	10:07:10	11	11	11	11	0
2024-05-03	09:35:01	12	12	12	12	0
2024-05-03	09:04:07	12	12	12	12	0
2024-05-03	09:00:00	12	12	10	12	2,233,800
2024-05-02	15:00:00	11	12	11	11	76,400
2024-05-02	14:09:36	11	11	11	11	0
2024-05-02	13:50:01	11	11	11	11	0
2024-05-02	13:30:00	11	12	11	11	318,600
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:57:10	12	12	12	12	0
2024-05-02	11:30:44	11	11	11	11	0
2024-05-02	10:54:44	11	11	11	11	0
2024-05-02	10:30:00	11	12	11	12	3,306,400
2024-05-02	10:16:52	11	11	11	11	0
2024-05-02	09:43:59	12	12	12	12	0
2024-05-02	09:11:34	12	12	12	12	0
2024-05-02	09:00:00	12	12	11	11	3,496,100
2024-04-30	15:17:02	11	11	11	11	0
2024-04-30	15:00:00	12	12	11	12	47,000
2024-04-30	14:46:59	11	11	11	11	0
2024-04-30	13:49:49	12	12	12	12	0
2024-04-30	13:30:00	11	12	11	12	1,173,500
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:59:59	11	11	11	11	0
2024-04-30	11:31:02	12	12	12	12	0
2024-04-30	10:44:19	12	12	12	12	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	12	12	11	11	7,176,800
2024-04-30	09:00:00	13	13	11	12	1,625,100
2024-04-29	09:00:00	13	13	12	12	2,132,500
2024-04-26	09:00:00	13	13	12	13	2,157,900
2024-04-25	09:00:00	13	13	12	13	2,259,100
2024-04-24	09:00:00	12	13	12	13	3,027,400
2024-04-23	09:00:00	13	13	12	13	1,593,300
2024-04-22	09:00:00	13	13	12	13	1,756,200
2024-04-19	09:00:00	12	13	12	13	2,811,400
2024-04-18	09:00:00	14	14	13	13	5,706,700
2024-04-17	09:00:00	12	14	12	14	3,136,800
2024-04-16	09:00:00	13	14	12	13	8,084,500
2024-04-05	09:00:00	12	13	12	13	7,739,800
2024-04-04	09:00:00	13	13	12	12	1,870,600
2024-04-03	09:00:00	12	13	12	13	5,107,800
2024-04-02	09:00:00	11	13	11	12	9,383,800
2024-04-01	09:00:00	13	13	12	12	10,169,100
2024-03-28	09:00:00	14	14	13	13	12,275,200
2024-03-27	09:00:00	14	14	13	14	4,595,500
2024-03-26	09:00:00	15	15	15	15	0
2024-03-25	09:00:00	15	15	15	15	0
2024-03-22	09:00:00	16	16	15	15	4,105,400
2024-03-21	09:00:00	15	16	15	16	4,246,200
2024-03-20	09:00:00	15	17	15	15	4,504,700
2024-03-19	09:00:00	15	17	15	16	5,402,800
2024-03-18	09:00:00	17	17	16	16	19,213,000
2024-03-15	09:00:00	17	18	16	17	16,660,000
2024-03-14	09:00:00	16	17	16	17	9,637,900
2024-03-13	09:00:00	16	16	15	16	11,252,500
2024-03-08	09:00:00	14	15	13	15	12,096,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	09:00:00	13	13	11	12	1,625,100
2024-04-25	09:00:00	13	13	12	13	2,259,100
2024-04-05	09:00:00	12	13	12	13	7,739,800
2024-03-26	09:00:00	15	15	15	15	0
2024-03-21	09:00:00	15	16	15	16	4,246,200
2024-03-06	09:00:00	16	16	15	15	6,593,600
2024-03-01	09:00:00	18	19	17	17	111,455,800
2024-02-20	09:00:00	27	30	27	27	101,897,100
2024-02-15	09:00:00	33	36	33	36	64,043,100
2024-02-05	09:00:00	34	37	34	34	246,892,900
2024-01-31	09:00:00	38	38	38	38	13,604,200
2024-01-26	09:00:00	51	51	51	51	12,379,000
2024-01-16	09:00:00	64	68	56	56	182,632,800
2024-01-11	09:00:00	50	52	48	52	58,321,500
2023-12-27	09:00:00	21	23	20	23	2,024,300
2023-12-22	09:00:00	21	21	19	21	815,500
2023-12-12	09:00:00	27	27	25	26	2,964,200
2023-12-07	09:00:00	29	29	27	27	6,283,500
2023-11-27	09:00:00	34	34	31	31	4,619,000
2023-11-22	09:00:00	33	34	31	33	2,306,400
2023-11-17	09:00:00	40	41	36	37	7,910,200
2023-11-07	09:00:00	44	44	44	44	4,165,100
2023-11-02	09:00:00	30	34	28	34	22,273,600
2023-10-23	09:00:00	45	45	45	45	0
2023-10-18	09:00:00	45	45	45	45	0
2023-10-13	09:00:00	45	46	45	45	8,783,600
2023-10-03	09:00:00	74	74	74	74	24,239,300
2023-09-18	09:00:00	155	170	155	170	270,714,300
2023-09-13	09:00:00	172	176	172	172	67,982,600
2023-09-08	09:00:00	159	193	159	193	134,263,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	13	13	12	13	10,793,900
2024-04-14	00:00:00	13	14	12	13	19,739,400
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	13	13	11	13	34,271,100
2024-03-24	00:00:00	15	15	13	13	16,870,700
2024-03-17	00:00:00	17	17	15	15	37,472,100
2024-03-10	00:00:00	16	18	15	17	37,550,400
2024-03-03	00:00:00	17	17	13	15	78,096,900
2024-02-25	00:00:00	19	20	16	17	370,413,700
2024-02-18	00:00:00	30	30	21	21	438,514,900
2024-02-11	00:00:00	26	38	26	33	487,266,500
2024-02-04	00:00:00	34	37	28	28	584,561,700
2024-01-28	00:00:00	46	51	35	37	714,093,800
2024-01-21	00:00:00	51	68	49	51	792,776,800
2024-01-14	00:00:00	57	68	42	50	331,499,100
2024-01-07	00:00:00	38	57	37	57	399,142,700
2023-12-31	00:00:00	27	37	27	37	8,956,900
2023-12-24	00:00:00	21	27	20	27	3,574,400
2023-12-17	00:00:00	26	26	19	21	14,863,700
2023-12-10	00:00:00	26	28	25	26	11,001,600
2023-12-03	00:00:00	31	31	26	26	21,698,200
2023-11-26	00:00:00	34	34	29	30	19,469,600
2023-11-19	00:00:00	37	38	31	33	12,924,000
2023-11-12	00:00:00	37	41	32	37	42,182,500
2023-11-05	00:00:00	40	48	36	37	72,328,800
2023-10-29	00:00:00	37	38	28	37	37,841,200
2023-10-22	00:00:00	45	45	41	41	9,506,500
2023-10-15	00:00:00	45	45	45	45	0
2023-10-08	00:00:00	66	66	45	45	119,338,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	12	12	11	11	7,176,800
2024-03-31	00:00:00	13	14	11	12	68,562,000
2024-02-29	00:00:00	18	19	13	13	281,445,900
2024-01-31	00:00:00	35	44	16	18	2,200,102,400
2023-12-31	00:00:00	27	68	27	38	1,815,667,900
2023-11-30	00:00:00	31	31	19	27	53,627,000
2023-10-31	00:00:00	31	48	28	31	177,434,700
2023-09-30	00:00:00	82	88	34	34	1,027,046,500
2023-08-31	00:00:00	246	282	91	91	4,338,617,300
2023-07-31	00:00:00	169	242	122	242	2,373,859,500
2023-06-30	00:00:00	100	160	87	160	3,139,592,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	13	14	11	11	75,738,800
2023-12-31	00:00:00	27	68	13	13	4,297,216,200
2023-09-30	00:00:00	82	88	19	27	1,258,108,200
2023-06-30	00:00:00	100	282	87	91	9,852,069,500

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