Informasi Saham CANI PT Capitol Nusantara Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

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
CANI	PT Capitol Nusantara Indonesia Tbk (CANI.JK)	2024-02-19	40,002	Enterprise Value	1	40,005,120,000	0	0	0	0	0	0
CANI	PT Capitol Nusantara Indonesia Tbk (CANI.JK)	2024-02-19	40,001	Market Cap	2	40,005,120,000	0	0	0	0	0	0

Financial statement last update : 2024-05-07

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
CANI	PT Capitol Nusantara Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	26	24	24	28	24.00 - 28.00	24	28	24.00 - 120.00	24	120	47,700	8,358	23,336,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	26	24	24	28	24.00 - 28.00	24	28	24.00 - 120.00	24	120	47,700	8,209	23,336,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	26	24	24	28	24.00 - 28.00	24	28	24.00 - 120.00	24	120	47,700	8,069	23,336,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	26	24	24	28	24.00 - 28.00	24	28	24.00 - 120.00	24	120	47,700	7,932	23,336,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	26	24	28	24	24.00 - 28.00	24	28	24.00 - 120.00	24	120	47,700	6,874	23,336,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-04-04	At close: 04:07PM WIB	28	27	26	26	26.00 - 27.00	26	27	26.00 - 120.00	26	120	90,200	5,334	21,669,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-04-03	At close: 04:04PM WIB	31	28	0	28	28.00 - 28.00	28	28	28.00 - 120.00	28	120	30,100	4,817	23,336,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-04-02	At close: 11:55AM WIB	34	31	0	31	31.00 - 31.00	31	31	31.00 - 120.00	31	120	10,100	4,851	25,837,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-04-01	At close: 02:55PM WIB	37	36	0	34	34.00 - 36.00	34	36	34.00 - 120.00	34	120	8,200	4,712	28,337,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-29	At close: 11:55AM WIB	41	37	0	37	37.00 - 37.00	37	37	37.00 - 120.00	37	120	6,400	4,712	30,837,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-28	At close: 11:55AM WIB	41	37	0	37	37.00 - 37.00	37	37	37.00 - 120.00	37	120	6,400	4,601	30,837,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-27	At close: 04:00PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 120.00	41	120	112,500	2,665	34,171,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-26	At close: 04:00PM WIB	50	45	0	0	45.00 - 46.00	45	46	45.00 - 120.00	45	120	500	2,667	37,505,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-25	At close: 09:07AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 120.00	50	120	0	2,714	41,672,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-22	At close: 09:07AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 120.00	50	120	1,000	2,744	41,672,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-21	At close: 02:33PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	2,748	0	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-14	As of 09:00AM WIB. Market open.	50	0	0	0	50.00 - 50.00	50	50	50.00 - 120.00	50	120	0	958	41,672,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-13	At close: 09:00AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 120.00	50	120	1,600	953	41,672,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-11	At close: 09:00AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 120.00	50	120	0	941	41,672,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-08	At close: 09:00AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 120.00	50	120	0	1,024	41,672,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-05	At close: 09:00AM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 120.00	50	120	0	1,034	41,672,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-04	At close: 09:00AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 120.00	50	120	0	1,039	41,672,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-01	At close: 09:00AM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 120.00	50	120	0	1,043	41,672,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-02-29	At close: 09:00AM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	1,352	0	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-02-28	At close: 10:17AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 120.00	50	120	0	1,367	41,672,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-02-27	At close: 10:17AM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 120.00	50	120	0	1,593	41,672,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-02-26	At close: 10:17AM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 120.00	50	120	0	1,811	41,672,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk	2024-02-23	At close: 10:17AM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 120.00	50	120	0	2,093	41,672,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk (CANI.JK)	2024-02-22	At close: 10:17AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 120.00	50	120	0	16,091	41,672,000,000	N/A	N/A (N/A)	N/A
CANI	PT Capitol Nusantara Indonesia Tbk (CANI.JK)	2024-02-21	At close: 10:17AM WIB	50	0	0	0	0.00 - 0.00	0	0		0		0	18,420	41,672,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Revenue (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Total Cash (mrq)	Total Debt (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
CANI	PT Capitol Nusantara Indonesia Tbk	2024-04-15	23,340,000,000	23,340,000,000	0	0	120	24	45	68	8	37	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-04-12	23,340,000,000	23,340,000,000	0	0	120	24	46	69	8	44	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-04-11	23,340,000,000	23,340,000,000	0	0	120	24	46	69	8	44	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-04-10	23,340,000,000	23,340,000,000	0	0	120	24	46	69	8	44	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-04-05	21,670,000,000	21,670,000,000	0	0	120	0	48	71	5	17	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-04-04	25,840,000,000	25,840,000,000	0	0	120	0	49	71	5	14	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-04-03	25,840,000,000	25,840,000,000	0	0	120	0	49	72	5	23	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-04-02	28,340,000,000	28,340,000,000	0	0	120	0	49	72	5	22	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-04-01	30,840,000,000	30,840,000,000	0	0	120	0	49	72	5	22	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-29	30,840,000,000	30,840,000,000	0	0	120	37	50	72	5	22	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-28	34,170,000,000	34,170,000,000	0	0	120	0	50	73	3	10	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-27	41,670,000,000	41,670,000,000	0	0	120	0	50	73	3	12	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-26	41,670,000,000	41,670,000,000	0	0	120	0	50	73	3	12	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-25	41,670,000,000	41,670,000,000	0	0	120	50	50	73	3	12	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-22	41,670,000,000	41,670,000,000	0	0	120	0	50	74	3	11	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-21	41,670,000,000	41,670,000,000	-45	32	120	50	50	74	3	11	833,440,000	869,160,000	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-14	41,670,000,000	41,670,000,000	0	0	120	0	50	75	953	222	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-13	41,670,000,000	41,670,000,000	0	0	120	0	50	75	950	222	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-11	41,670,000,000	41,670,000,000	0	0	120	50	50	76	1	200	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-08	41,670,000,000	41,670,000,000	0	0	120	50	50	76	1	200	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-05	41,670,000,000	41,670,000,000	0	0	120	0	50	77	1	230	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-04	41,670,000,000	41,670,000,000	0	0	120	50	50	77	1	230	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-03-01	41,670,000,000	41,670,000,000	0	0	120	50	50	77	1	230	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-02-29	41,670,000,000	41,670,000,000	-40	27	120	0	50	78	1	30	833,440,000	869,160,000	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-02-28	41,670,000,000	41,670,000,000	0	0	120	0	50	78	2	50	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-02-27	41,670,000,000	41,670,000,000	0	0	120	0	50	79	2	55	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk	2024-02-26	41,670,000,000	41,670,000,000	0	0	120	0	50	79	2	55	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk (CANI.JK)	2024-02-23	41,670,000,000	41,670,000,000	0	0	120	0	50	79	16	55	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk (CANI.JK)	2024-02-22	41,670,000,000	41,670,000,000	0	0	120	50	50	79	16	55	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000
CANI	PT Capitol Nusantara Indonesia Tbk (CANI.JK)	2024-02-21	41,670,000,000	41,670,000,000	0	0	120	0	50	79	18	55	833,440,000	0	204,440,000	75	N/A	N/A	N/A	N/A	Jun 30, 2023	Sep 30, 2023	-107	-49	-14	3,360,000	-21	-64	-3,600,000	326	919	-77	1,580,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	48	48	48	48
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	48	48	48	48
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	48	48	48	48
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:25:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:15:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:05:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:55:00	0	0	0	0
2024-05-08	14:50:00	0	0	0	0
2024-05-08	14:45:00	0	0	0	0
2024-05-08	14:40:00	0	0	0	0
2024-05-08	14:35:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:25:00	0	0	0	0
2024-05-08	14:20:00	0	0	0	0
2024-05-08	14:15:00	0	0	0	0
2024-05-08	14:10:00	0	0	0	0
2024-05-08	14:05:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:55:00	0	0	0	0
2024-05-08	13:50:00	0	0	0	0
2024-05-08	13:45:00	0	0	0	0
2024-05-08	13:40:00	0	0	0	0
2024-05-08	13:35:00	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	48	48	48	48	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	41	41	41	41	0
2024-05-08	11:45:00	41	41	41	41	200
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	41	41	41	41	0
2024-05-08	09:45:00	41	41	41	41	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	48	48	48	48	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	41	41	41	41	0
2024-05-08	11:30:00	41	41	41	41	200
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	41	41	41	41	0
2024-05-08	09:30:00	41	41	41	41	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	40	40	40	40	0
2024-05-07	11:30:00	40	40	40	40	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	48	48	48	48	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	41	41	41	41	0
2024-05-08	11:00:00	41	41	41	41	200
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	41	41	41	41	0
2024-05-08	09:00:00	41	41	41	41	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	40	40	40	40	0
2024-05-07	11:00:00	40	40	40	40	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	40	40	40	40	0
2024-05-06	11:00:00	40	40	40	40	100
2024-05-06	10:55:01	40	40	40	40	0
2024-05-06	10:00:00	40	40	40	40	100
2024-05-06	09:55:01	40	40	40	40	0
2024-05-06	09:00:00	40	40	40	40	1,500
2024-05-03	15:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	48	48	48	48	0
2024-05-08	15:00:00	48	48	48	48	16,400
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	41	41	41	41	0
2024-05-08	10:30:00	41	41	41	41	200
2024-05-08	09:55:01	41	41	41	41	0
2024-05-08	09:00:00	41	41	41	41	0
2024-05-07	16:00:03	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	44	44	44	44	10,700
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	40	40	40	40	0
2024-05-07	10:30:00	40	40	40	40	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	40	40	40	40	0
2024-05-06	10:55:01	40	40	40	40	0
2024-05-06	10:30:00	40	40	40	40	200
2024-05-06	09:55:01	40	40	40	40	0
2024-05-06	09:00:00	40	40	40	40	1,500
2024-05-03	16:01:03	40	40	40	40	0
2024-05-03	15:00:00	40	40	40	40	600
2024-05-03	14:55:01	40	40	40	40	0
2024-05-03	13:30:00	40	40	40	40	300
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:25:01	40	40	40	40	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	41	48	41	48	25,000
2024-05-07	09:00:00	40	44	40	44	10,800
2024-05-06	09:00:00	40	40	40	40	3,200
2024-05-03	09:00:00	40	40	40	40	1,500
2024-05-02	09:00:00	41	41	41	41	0
2024-04-30	09:00:00	41	41	41	41	1,200
2024-04-29	09:00:00	41	41	41	41	1,100
2024-04-26	09:00:00	40	41	40	41	200
2024-04-25	09:00:00	40	40	40	40	8,900
2024-04-24	09:00:00	34	40	34	40	2,700
2024-04-23	09:00:00	34	37	34	37	3,300
2024-04-22	09:00:00	36	37	36	37	14,000
2024-04-19	09:00:00	33	36	33	36	6,400
2024-04-18	09:00:00	30	33	30	33	196,100
2024-04-17	09:00:00	33	33	30	30	17,200
2024-04-16	09:00:00	27	30	27	30	28,700
2024-04-05	09:00:00	24	28	24	28	47,700
2024-04-04	09:00:00	27	27	26	26	90,200
2024-04-03	09:00:00	28	28	28	28	30,100
2024-04-02	09:00:00	31	31	31	31	10,100
2024-04-01	09:00:00	36	36	34	34	8,200
2024-03-28	09:00:00	37	37	37	37	6,400
2024-03-27	09:00:00	41	41	41	41	112,500
2024-03-26	09:00:00	46	46	45	45	500
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	1,000
2024-03-21	09:00:00	50	50	50	50	100
2024-03-20	09:00:00	50	50	50	50	0
2024-03-19	09:00:00	50	50	50	50	0
2024-03-18	09:00:00	50	50	50	50	100,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	40	40	40	40	3,200
2024-05-03	09:00:00	40	40	40	40	1,500
2024-05-02	09:00:00	41	41	41	41	0
2024-04-30	09:00:00	41	41	41	41	1,200
2024-04-29	09:00:00	41	41	41	41	1,100
2024-04-26	09:00:00	40	41	40	41	200
2024-04-25	09:00:00	40	40	40	40	8,900
2024-04-24	09:00:00	34	40	34	40	2,700
2024-04-23	09:00:00	34	37	34	37	3,300
2024-04-22	09:00:00	36	37	36	37	14,000
2024-04-19	09:00:00	33	36	33	36	6,400
2024-04-18	09:00:00	30	33	30	33	196,100
2024-04-17	09:00:00	33	33	30	30	17,200
2024-04-16	09:00:00	27	30	27	30	28,700
2024-04-05	09:00:00	24	28	24	28	47,700
2024-04-04	09:00:00	27	27	26	26	90,200
2024-04-03	09:00:00	28	28	28	28	30,100
2024-04-02	09:00:00	31	31	31	31	10,100
2024-04-01	09:00:00	36	36	34	34	8,200
2024-03-28	09:00:00	37	37	37	37	6,400
2024-03-27	09:00:00	41	41	41	41	112,500
2024-03-26	09:00:00	46	46	45	45	500
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	1,000
2024-03-21	09:00:00	50	50	50	50	100
2024-03-20	09:00:00	50	50	50	50	0
2024-03-19	09:00:00	50	50	50	50	0
2024-03-18	09:00:00	50	50	50	50	100,100
2024-03-15	09:00:00	50	50	50	50	1,000
2024-03-14	09:00:00	50	50	50	50	0

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	40	48	40	48	39,000
2024-04-28	00:00:00	41	41	40	40	3,800
2024-04-21	00:00:00	36	41	34	41	29,100
2024-04-14	00:00:00	27	36	27	36	248,400
2024-04-07	00:00:00	28	28	28	28	0
2024-03-31	00:00:00	36	36	24	28	186,300
2024-03-24	00:00:00	50	50	37	37	119,400
2024-03-17	00:00:00	50	50	50	50	101,200
2024-03-10	00:00:00	50	50	50	50	2,600
2024-03-03	00:00:00	50	50	50	50	0
2024-02-25	00:00:00	50	50	50	50	2,000
2024-02-18	00:00:00	50	50	50	50	300
2024-02-11	00:00:00	50	50	50	50	200
2024-02-04	00:00:00	50	50	50	50	0
2024-01-28	00:00:00	50	50	50	50	30,200
2024-01-21	00:00:00	50	50	50	50	600
2024-01-14	00:00:00	50	50	50	50	500
2024-01-07	00:00:00	50	50	50	50	3,100
2023-12-31	00:00:00	50	50	50	50	13,200
2023-12-24	00:00:00	50	50	50	50	800
2023-12-17	00:00:00	50	50	50	50	1,200
2023-12-10	00:00:00	50	50	50	50	7,300
2023-12-03	00:00:00	50	50	50	50	1,100
2023-11-26	00:00:00	50	51	50	50	48,400
2023-11-19	00:00:00	60	60	50	50	1,240,900
2023-11-12	00:00:00	71	79	63	63	506,100
2023-11-05	00:00:00	70	80	70	74	19,600
2023-10-29	00:00:00	77	80	66	72	311,300
2023-10-22	00:00:00	80	82	66	71	298,200
2023-10-15	00:00:00	88	103	78	81	513,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	41	48	40	48	40,500
2024-03-31	00:00:00	36	41	24	41	466,100
2024-02-29	00:00:00	50	50	37	37	223,200
2024-01-31	00:00:00	50	50	50	50	32,600
2023-12-31	00:00:00	50	50	50	50	17,500
2023-11-30	00:00:00	51	51	50	50	19,700
2023-10-31	00:00:00	77	80	50	50	1,869,600
2023-09-30	00:00:00	84	103	66	77	4,003,700
2023-08-31	00:00:00	93	97	73	84	2,042,900
2023-07-31	00:00:00	94	116	88	93	485,200
2023-06-30	00:00:00	103	111	90	94	472,100
2023-05-31	00:00:00	107	113	90	105	304,900
2023-04-30	00:00:00	106	120	103	107	1,071,400
2023-03-31	00:00:00	97	99	97	99	900
2023-02-28	00:00:00	92	92	87	91	9,400
2023-01-31	00:00:00	92	92	86	89	17,300
2022-12-31	00:00:00	83	86	72	83	809,800
2022-11-30	00:00:00	89	94	79	81	590,500
2022-10-31	00:00:00	83	94	78	90	1,186,000
2022-09-30	00:00:00	90	94	78	79	2,176,600
2022-08-31	00:00:00	95	115	88	90	8,635,000
2022-07-31	00:00:00	99	101	92	96	1,530,000
2022-06-30	00:00:00	110	138	97	99	15,907,000
2022-05-31	00:00:00	132	136	101	110	2,349,400
2022-04-30	00:00:00	138	156	129	132	16,899,400
2022-03-31	00:00:00	139	156	126	138	43,849,600
2022-02-28	00:00:00	147	204	121	139	73,075,900
2022-01-31	00:00:00	135	204	121	157	49,608,600
2021-12-31	00:00:00	150	174	132	135	45,353,300
2021-11-30	00:00:00	153	182	146	150	28,648,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	41	48	40	48	40,500
2024-03-31	00:00:00	36	41	24	41	464,900
2024-02-29	00:00:00	50	50	37	37	223,200
2024-01-31	00:00:00	50	50	24	41	721,900
2023-12-31	00:00:00	50	50	37	37	273,300
2023-11-30	00:00:00	51	51	50	50	69,800
2023-10-31	00:00:00	77	80	50	50	1,906,800
2023-09-30	00:00:00	84	103	50	50	5,893,000
2023-08-31	00:00:00	93	103	50	50	7,916,200
2023-07-31	00:00:00	94	116	66	77	6,531,800
2023-06-30	00:00:00	103	116	73	84	3,000,200
2023-05-31	00:00:00	107	116	88	93	1,262,200
2023-04-30	00:00:00	106	120	90	94	1,848,400
2023-03-31	00:00:00	99	120	90	105	1,804,400
2023-02-28	00:00:00	92	120	86	107	2,032,200
2023-01-31	00:00:00	84	99	75	99	2,143,500
2022-10-31	00:00:00	83	94	72	83	2,586,300
2022-07-31	00:00:00	99	115	78	79	12,341,600
2022-04-30	00:00:00	138	156	97	99	35,155,800
2022-01-31	00:00:00	135	204	121	138	166,534,100
2021-10-31	00:00:00	194	238	132	135	343,944,300
2021-07-31	00:00:00	104	252	103	146	202,560,900
2021-04-30	00:00:00	181	254	99	104	112,304,200
2021-01-31	00:00:00	248	366	160	181	5,882,600

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