Informasi Saham CBRE PT Cakra Buana Resources Energi Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo 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
CBRE	PT Cakra Buana Resources Energi Tbk (CBRE.JK)	2024-02-19	40,002	Enterprise Value	1	108,913,054,920	0	0	0	0	0	0
CBRE	PT Cakra Buana Resources Energi Tbk (CBRE.JK)	2024-02-19	40,001	Market Cap	2	108,913,054,920	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
CBRE	PT Cakra Buana Resources Energi Tbk	2024-04-15	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 57.00	22	57	1,312,100	110,518	99,837,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-04-12	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 57.00	22	57	1,312,100	108,472	99,837,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-04-11	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 57.00	22	57	1,312,100	106,732	99,837,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-04-10	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 57.00	22	57	1,312,100	105,801	99,837,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-04-05	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 61.00	22	61	1,312,100	81,284	99,837,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-04-04	At close: 04:07PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 64.00	24	64	290,500	76,613	117,291,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-04-03	At close: 04:09PM WIB	28	26	28	26	26.00 - 26.00	26	26	26.00 - 64.00	26	64	518,800	69,281	117,989,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-04-02	At close: 04:02PM WIB	31	28	31	28	28.00 - 28.00	28	28	28.00 - 64.00	28	64	1,223,200	49,948	127,065,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-04-01	At close: 04:14PM WIB	34	31	37	31	31.00 - 31.00	31	31	31.00 - 64.00	31	64	208,400	48,186	140,679,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-29	At close: 04:00PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 64.00	34	64	330,700	48,186	154,293,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-28	At close: 04:00PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 64.00	34	64	330,700	42,679	154,293,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-27	At close: 04:00PM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 64.00	37	64	326,100	37,172	167,907,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-26	At close: 04:00PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 70.00	41	70	89,600	37,218	186,060,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-25	At close: 04:07PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 70.00	45	70	35,500	37,871	204,212,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-22	At close: 02:58PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 70.00	50	70	15,500	38,271	226,902,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-21	At close: 02:45PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	38,916	0	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-14	As of 11:30AM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 70.00	50	70	13,700	41,789	226,902,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-13	At close: 03:45PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	87,800	40,966	226,902,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-11	At close: 04:00PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 70.00	50	70	2,300	39,915	226,902,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-08	At close: 04:00PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 70.00	50	70	2,300	39,993	226,902,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-05	At close: 03:42PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	9,800	40,639	226,902,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-04	At close: 02:01PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	64,000	40,500	226,902,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-01	At close: 03:40PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 70.00	50	70	21,400	43,191	226,902,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-02-28	At close: 11:20AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	2,000	60,801	226,902,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-02-27	At close: 02:33PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	13,300	60,920	226,902,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-02-26	At close: 03:03PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	8,700	61,822	226,902,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk	2024-02-23	At close: 04:06PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	5,600	76,401	226,902,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk (CBRE.JK)	2024-02-22	At close: 01:51PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	334,700	73,449	226,902,000,000	N/A	N/A (N/A)	N/A
CBRE	PT Cakra Buana Resources Energi Tbk (CBRE.JK)	2024-02-21	At close: 02:24PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 74.00	50	74	14,100	85,216	226,902,000,000	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)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
CBRE	PT Cakra Buana Resources Energi Tbk	2024-04-15	99,840,000,000	99,840,000,000	0	0	57	22	47	49	108	468	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-04-12	99,840,000,000	99,840,000,000	0	0	57	22	47	49	107	468	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-04-11	99,840,000,000	99,840,000,000	0	0	57	22	47	49	106	468	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-04-10	99,840,000,000	99,840,000,000	0	0	57	22	47	49	106	468	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-04-05	117,990,000,000	117,990,000,000	0	0	64	0	48	50	77	267	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-04-04	127,070,000,000	127,070,000,000	0	0	64	0	49	50	69	217	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-04-03	127,070,000,000	127,070,000,000	0	0	64	0	49	50	50	97	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-04-02	140,680,000,000	140,680,000,000	0	0	64	0	49	50	48	79	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-04-01	154,290,000,000	154,290,000,000	0	0	64	0	49	50	48	79	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-29	154,290,000,000	154,290,000,000	0	0	64	34	50	50	43	47	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-28	167,910,000,000	167,910,000,000	0	0	64	0	50	50	37	24	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-27	226,900,000,000	226,900,000,000	0	0	70	0	50	50	37	24	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-26	226,900,000,000	226,900,000,000	0	0	70	0	50	50	38	24	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-25	226,900,000,000	226,900,000,000	0	0	70	50	50	50	38	24	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-22	226,900,000,000	226,900,000,000	0	0	70	0	50	50	39	23	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-21	226,900,000,000	226,900,000,000	0	0	70	50	50	50	39	23	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-14	226,900,000,000	226,900,000,000	0	0	70	0	50	50	41	13	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-13	226,900,000,000	226,900,000,000	0	0	70	0	50	50	40	13	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-11	226,900,000,000	226,900,000,000	0	0	70	50	50	50	39	13	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-08	226,900,000,000	226,900,000,000	0	0	70	50	50	50	40	13	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-05	226,900,000,000	226,900,000,000	0	0	70	0	50	50	41	59	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-04	226,900,000,000	226,900,000,000	0	0	70	50	50	50	41	59	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-03-01	226,900,000,000	226,900,000,000	-12	27	70	0	50	50	46	67	4,540,000,000	4,540,000,000	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-02-28	226,900,000,000	226,900,000,000	0	0	70	0	50	50	61	88	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-02-27	226,900,000,000	226,900,000,000	0	0	70	0	50	50	62	88	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk	2024-02-26	226,900,000,000	226,900,000,000	0	0	70	0	50	50	62	88	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk (CBRE.JK)	2024-02-23	226,900,000,000	226,900,000,000	0	0	70	0	50	50	73	65	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk (CBRE.JK)	2024-02-22	226,900,000,000	226,900,000,000	0	0	70	50	50	50	73	65	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000
CBRE	PT Cakra Buana Resources Energi Tbk (CBRE.JK)	2024-02-21	226,900,000,000	226,900,000,000	0	0	74	50	50	50	85	66	4,540,000,000	0	738,010,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	20	18	4	7	44,300,000,000	10	-3	10,420,000,000	8,760,000,000	-70	52,220,000,000	12	25,180,000,000	14	5	39	11,730,000,000	-27,920,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	24	24	24	24
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	24	24	24	24
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	Volume
2024-05-08	16:00:00	24	24	24	24	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	24	24	24	24	0
2024-05-08	14:55:00	24	24	24	24	120,500
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	24	24	24	24	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	14:55:01	24	24	24	24	0
2024-05-08	14:45:00	24	24	24	24	120,500
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	24	24	24	24	0
2024-05-08	11:45:00	24	24	24	24	1,040,800
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	10:55:02	24	24	24	24	0
2024-05-08	10:45:00	24	24	24	24	379,100
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	24	24	24	24	0
2024-05-08	09:45:00	24	24	24	24	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	24	24	24	24	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	14:55:01	24	24	24	24	0
2024-05-08	14:30:00	24	24	24	24	120,500
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	24	24	24	24	0
2024-05-08	11:30:00	24	24	24	24	1,040,800
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:02	24	24	24	24	0
2024-05-08	10:30:00	24	24	24	24	379,100
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	24	24	24	24	0
2024-05-08	09:30:00	24	24	24	24	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	14:55:01	22	22	22	22	0
2024-05-07	14:30:00	22	22	22	22	559,800
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	22	22	22	22	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	24	24	24	24	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	24	24	24	24	0
2024-05-08	14:00:00	24	24	24	24	120,500
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	24	24	24	24	0
2024-05-08	11:00:00	24	24	24	24	1,040,800
2024-05-08	10:55:02	24	24	24	24	0
2024-05-08	10:00:00	24	24	24	24	379,100
2024-05-08	09:55:01	24	24	24	24	0
2024-05-08	09:00:00	24	24	24	24	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	14:55:01	22	22	22	22	0
2024-05-07	14:00:00	22	22	22	22	559,800
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	22	22	22	22	0
2024-05-07	11:00:00	22	22	22	22	146,300
2024-05-07	10:55:01	21	21	21	21	0
2024-05-07	10:00:00	21	21	21	21	594,900
2024-05-07	09:55:01	21	21	21	21	0
2024-05-07	09:00:00	21	21	21	21	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	20	20	20	20	0
2024-05-06	14:00:00	20	20	20	20	161,600
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	24	24	24	24	0
2024-05-08	15:00:00	24	24	24	24	402,000
2024-05-08	14:55:01	24	24	24	24	0
2024-05-08	13:30:00	24	24	24	24	120,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	24	24	24	24	0
2024-05-08	10:55:02	24	24	24	24	0
2024-05-08	10:30:00	24	24	24	24	1,419,900
2024-05-08	09:55:01	24	24	24	24	0
2024-05-08	09:00:00	24	24	24	24	0
2024-05-07	16:12:05	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	22	22	22	22	92,900
2024-05-07	14:55:01	22	22	22	22	0
2024-05-07	13:30:00	22	22	22	22	559,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	22	22	22	22	0
2024-05-07	10:55:01	21	21	21	21	0
2024-05-07	10:30:00	21	22	21	22	741,200
2024-05-07	09:55:01	21	21	21	21	0
2024-05-07	09:00:00	21	21	21	21	0
2024-05-06	16:09:04	20	20	20	20	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	20	20	20	20	51,200
2024-05-06	14:55:01	20	20	20	20	0
2024-05-06	13:30:00	20	20	20	20	161,600
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	20	20	20	20	0
2024-05-06	10:55:01	20	20	20	20	0
2024-05-06	10:30:00	20	20	20	20	392,800

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	24	24	24	24	1,970,000
2024-05-07	09:00:00	21	22	21	22	1,884,700
2024-05-06	09:00:00	20	20	20	20	714,300
2024-05-03	09:00:00	18	19	18	19	3,464,800
2024-05-02	09:00:00	18	18	18	18	1,929,300
2024-04-30	09:00:00	16	17	16	17	8,554,000
2024-04-29	09:00:00	16	16	16	16	3,679,200
2024-04-26	09:00:00	15	15	15	15	2,281,200
2024-04-25	09:00:00	14	14	14	14	1,558,300
2024-04-24	09:00:00	13	13	13	13	9,066,800
2024-04-23	09:00:00	14	14	14	14	4,055,500
2024-04-22	09:00:00	15	15	15	15	1,121,900
2024-04-19	09:00:00	16	16	16	16	1,026,600
2024-04-18	09:00:00	17	17	17	17	682,300
2024-04-17	09:00:00	18	18	18	18	1,340,700
2024-04-16	09:00:00	20	20	20	20	834,800
2024-04-05	09:00:00	22	22	22	22	1,312,100
2024-04-04	09:00:00	24	24	24	24	290,500
2024-04-03	09:00:00	26	26	26	26	518,800
2024-04-02	09:00:00	28	28	28	28	1,223,200
2024-04-01	09:00:00	31	31	31	31	208,400
2024-03-28	09:00:00	34	34	34	34	330,700
2024-03-27	09:00:00	37	37	37	37	326,100
2024-03-26	09:00:00	50	50	50	50	0
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	15,500
2024-03-21	09:00:00	50	50	50	50	2,200
2024-03-20	09:00:00	50	50	50	50	47,900
2024-03-19	09:00:00	50	50	50	50	12,900
2024-03-18	09:00:00	50	50	50	50	24,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	21	22	21	22	1,884,700
2024-05-03	09:00:00	18	19	18	19	3,464,800
2024-05-02	09:00:00	18	18	18	18	1,929,300
2024-04-30	09:00:00	16	17	16	17	8,554,000
2024-04-29	09:00:00	16	16	16	16	3,679,200
2024-04-26	09:00:00	15	15	15	15	2,281,200
2024-04-25	09:00:00	14	14	14	14	1,558,300
2024-04-24	09:00:00	13	13	13	13	9,066,800
2024-04-23	09:00:00	14	14	14	14	4,055,500
2024-04-22	09:00:00	15	15	15	15	1,121,900
2024-04-19	09:00:00	16	16	16	16	1,026,600
2024-04-18	09:00:00	17	17	17	17	682,300
2024-04-17	09:00:00	18	18	18	18	1,340,700
2024-04-16	09:00:00	20	20	20	20	834,800
2024-04-05	09:00:00	22	22	22	22	1,312,100
2024-04-04	09:00:00	24	24	24	24	290,500
2024-04-03	09:00:00	26	26	26	26	518,800
2024-04-02	09:00:00	28	28	28	28	1,223,200
2024-04-01	09:00:00	31	31	31	31	208,400
2024-03-28	09:00:00	34	34	34	34	330,700
2024-03-27	09:00:00	37	37	37	37	326,100
2024-03-26	09:00:00	50	50	50	50	0
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	15,500
2024-03-21	09:00:00	50	50	50	50	2,200
2024-03-20	09:00:00	50	50	50	50	47,900
2024-03-19	09:00:00	50	50	50	50	12,900
2024-03-18	09:00:00	50	50	50	50	24,700
2024-03-15	09:00:00	50	50	50	50	30,300
2024-03-14	09:00:00	50	50	50	50	14,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	20	24	20	24	4,569,000
2024-04-28	00:00:00	16	19	16	19	17,627,300
2024-04-21	00:00:00	15	15	13	15	18,083,700
2024-04-14	00:00:00	20	20	16	16	3,884,400
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	31	31	22	22	3,553,000
2024-03-24	00:00:00	50	50	34	34	656,800
2024-03-17	00:00:00	50	50	50	50	103,200
2024-03-10	00:00:00	50	50	50	50	132,700
2024-03-03	00:00:00	50	50	50	50	78,900
2024-02-25	00:00:00	50	50	50	50	50,700
2024-02-18	00:00:00	50	50	50	50	539,200
2024-02-11	00:00:00	50	50	50	50	333,000
2024-02-04	00:00:00	50	50	50	50	116,700
2024-01-28	00:00:00	50	50	50	50	63,700
2024-01-21	00:00:00	50	50	50	50	47,500
2024-01-14	00:00:00	50	50	50	50	182,100
2024-01-07	00:00:00	50	50	50	50	169,100
2023-12-31	00:00:00	50	50	50	50	321,200
2023-12-24	00:00:00	50	50	50	50	20,700
2023-12-17	00:00:00	50	50	50	50	298,000
2023-12-10	00:00:00	50	50	50	50	101,100
2023-12-03	00:00:00	50	50	50	50	283,500
2023-11-26	00:00:00	50	50	50	50	1,171,700
2023-11-19	00:00:00	50	50	50	50	2,081,400
2023-11-12	00:00:00	50	51	50	50	14,655,900
2023-11-05	00:00:00	50	54	50	50	36,644,100
2023-10-29	00:00:00	50	50	50	50	3,253,100
2023-10-22	00:00:00	50	50	50	50	441,900
2023-10-15	00:00:00	50	50	50	50	1,907,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	18	24	18	24	9,963,100
2024-03-31	00:00:00	31	31	13	17	37,754,300
2024-02-29	00:00:00	50	50	34	34	993,000
2024-01-31	00:00:00	50	50	50	50	1,055,300
2023-12-31	00:00:00	50	50	50	50	746,500
2023-11-30	00:00:00	50	50	50	50	782,300
2023-10-31	00:00:00	50	54	50	50	57,321,100
2023-09-30	00:00:00	50	50	50	50	6,658,500
2023-08-31	00:00:00	50	50	50	50	6,691,300
2023-07-31	00:00:00	50	53	50	50	90,593,700
2023-06-30	00:00:00	53	55	50	50	160,379,000
2023-05-31	00:00:00	50	57	50	53	230,178,000
2023-04-30	00:00:00	50	51	50	50	26,956,900
2023-03-31	00:00:00	52	52	50	50	8,985,500
2023-02-28	00:00:00	55	59	54	55	100,239,200
2023-01-31	00:00:00	57	66	57	60	79,758,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	18	24	18	24	9,963,100
2024-03-31	00:00:00	31	31	13	16	29,200,300
2024-02-29	00:00:00	50	50	34	34	993,000
2024-01-31	00:00:00	50	50	13	17	39,802,600
2023-12-31	00:00:00	50	50	34	34	2,794,800
2023-11-30	00:00:00	50	50	50	50	2,584,100
2023-10-31	00:00:00	50	54	50	50	58,849,900
2023-09-30	00:00:00	50	54	50	50	64,761,900
2023-08-31	00:00:00	50	54	50	50	70,670,900
2023-07-31	00:00:00	50	53	50	50	103,943,500
2023-06-30	00:00:00	53	55	50	50	257,664,000
2023-05-31	00:00:00	50	57	50	50	481,150,700
2023-04-30	00:00:00	50	57	50	50	417,513,900
2023-03-31	00:00:00	50	57	50	53	332,114,600
2023-02-28	00:00:00	55	64	50	50	1,085,027,100
2023-01-31	00:00:00	62	70	50	50	3,490,449,600
2022-12-31	00:00:00	96	104	50	55	4,076,423,000

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