Informasi Saham CRSN PT Carsurin Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
RUNS	PT Global Sukses Solusi Tbk
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara 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
CRSN	PT Carsurin Tbk (CRSN.JK)	2024-02-19	40,001	Market Cap	1	289,200,000,000	0	0	0	0	0	0
CRSN	PT Carsurin Tbk (CRSN.JK)	2024-02-19	40,002	Enterprise Value	2	289,200,000,000	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
CRSN	PT Carsurin Tbk	2024-04-15	At close: 04:10PM WIB	103	102	101	102	102.00 - 102.00	102	102	91.00 - 168.00	91	168	34,500	668,807	294,984,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-04-12	At close: 04:10PM WIB	103	102	101	102	102.00 - 102.00	102	102	91.00 - 168.00	91	168	34,500	656,422	294,984,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-04-11	At close: 04:10PM WIB	103	102	101	102	102.00 - 102.00	102	102	91.00 - 168.00	91	168	34,500	660,860	294,984,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-04-10	At close: 04:10PM WIB	103	102	101	102	102.00 - 102.00	102	102	91.00 - 168.00	91	168	34,500	662,107	294,984,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-04-05	At close: 04:10PM WIB	103	102	101	102	102.00 - 102.00	102	102	91.00 - 168.00	91	168	34,500	764,551	294,984,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-04-04	At close: 03:43PM WIB	103	103	101	103	101.00 - 103.00	101	103	91.00 - 168.00	91	168	131,300	783,486	297,876,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-04-03	At close: 04:00PM WIB	101	101	103	103	101.00 - 102.00	101	102	91.00 - 168.00	91	168	178,100	818,955	297,876,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-04-02	At close: 04:00PM WIB	102	101	101	101	101.00 - 103.00	101	103	91.00 - 168.00	91	168	59,300	913,425	292,092,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-04-01	At close: 03:42PM WIB	103	103	102	103	101.00 - 103.00	101	103	91.00 - 168.00	91	168	383,600	940,143	294,984,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-03-29	At close: 04:09PM WIB	103	102	103	104	100.00 - 104.00	100	104	91.00 - 168.00	91	168	373,900	940,143	297,876,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-03-28	At close: 04:09PM WIB	103	102	103	104	100.00 - 104.00	100	104	91.00 - 168.00	91	168	373,900	1,283,148	297,876,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-03-27	At close: 03:40PM WIB	102	102	0	0	102.00 - 103.00	102	103	91.00 - 168.00	91	168	188,900	1,339,072	297,876,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-03-26	At close: 04:00PM WIB	102	102	0	103	102.00 - 104.00	102	104	91.00 - 168.00	91	168	234,800	1,582,662	294,984,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-03-25	At close: 03:40PM WIB	103	103	0	0	102.00 - 103.00	102	103	91.00 - 168.00	91	168	166,900	1,610,428	294,984,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-03-22	At close: 04:08PM WIB	103	102	102	104	101.00 - 105.00	101	105	91.00 - 168.00	91	168	383,300	1,632,341	297,876,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-03-21	At close: 04:01PM WIB	102	0	0	0	0.0000 - 0.0000	0	0		0		0	1,930,673	0	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-03-14	As of 01:43PM WIB. Market open.	103	102	103	104	102.00 - 105.00	102	105	91.00 - 168.00	91	168	25,500	2,606,741	300,768,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-03-13	At close: 03:48PM WIB	103	103	102	104	101.00 - 104.00	101	104	91.00 - 168.00	91	168	502,900	2,669,062	297,876,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-03-11	At close: 03:46PM WIB	105	105	104	105	103.00 - 105.00	103	105	91.00 - 168.00	91	168	129,400	2,987,627	297,876,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-03-08	At close: 03:46PM WIB	105	105	104	105	103.00 - 105.00	103	105	91.00 - 168.00	91	168	129,400	3,566,963	297,876,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-03-05	At close: 04:00PM WIB	107	105	103	105	102.00 - 105.00	102	105	91.00 - 168.00	91	168	665,600	3,781,375	297,876,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-03-04	At close: 03:47PM WIB	107	107	105	106	105.00 - 108.00	105	108	91.00 - 168.00	91	168	240,500	3,803,046	309,444,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-03-01	At close: 04:08PM WIB	104	104	105	107	104.00 - 110.00	104	110	91.00 - 168.00	91	168	1,186,500	3,801,270	309,444,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-02-28	At close: 04:13PM WIB	101	101	103	105	101.00 - 105.00	101	105	91.00 - 168.00	91	168	433,400	3,787,525	300,768,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-02-27	At close: 04:00PM WIB	100	100	101	102	100.00 - 103.00	100	103	91.00 - 168.00	91	168	371,800	3,793,549	292,092,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-02-26	At close: 04:02PM WIB	100	101	100	101	99.00 - 102.00	99	102	91.00 - 168.00	91	168	508,300	3,842,298	289,200,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk	2024-02-23	At close: 04:10PM WIB	101	102	100	101	99.00 - 102.00	99	102	91.00 - 168.00	91	168	239,600	3,864,896	289,200,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk (CRSN.JK)	2024-02-22	At close: 04:05PM WIB	100	102	100	101	99.00 - 102.00	99	102	91.00 - 168.00	91	168	799,200	3,865,505	292,092,000,000	N/A	N/A (N/A)	N/A
CRSN	PT Carsurin Tbk (CRSN.JK)	2024-02-21	At close: 04:05PM WIB	102	102	100	101	99.00 - 102.00	99	102	91.00 - 168.00	91	168	780,200	3,871,952	289,200,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	PEG Ratio (5 Yr Expected)	Price/Sales (ttm)	Price/Book (mrq)	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)	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)
CRSN	PT Carsurin Tbk	2024-04-15	294,980,000,000	294,980,000,000	0	0	0	0	0	0	0	0	0	168	91	103	109	656	154	2,890,000,000	0	600,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	18	14	17	444,430,000,000	180	15	72,370,000,000	27,550,000,000	-55	32,890,000,000	11	52,890,000,000	25	4	74	22,400,000,000	-86,630,000,000
CRSN	PT Carsurin Tbk	2024-04-12	294,980,000,000	294,980,000,000	0	0	0	0	0	0	0	0	0	168	91	103	109	661	154	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	18	14	17	444,430,000,000	180	15	72,370,000,000	27,550,000,000	-55	32,890,000,000	11	52,890,000,000	25	4	74	22,400,000,000	-86,630,000,000
CRSN	PT Carsurin Tbk	2024-04-11	294,980,000,000	294,980,000,000	0	0	0	0	0	0	0	0	0	168	91	103	109	662	154	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	18	14	17	444,430,000,000	180	15	72,370,000,000	27,550,000,000	-55	32,890,000,000	11	52,890,000,000	25	4	74	22,400,000,000	-86,630,000,000
CRSN	PT Carsurin Tbk	2024-04-10	294,980,000,000	294,980,000,000	0	0	0	0	0	0	0	0	0	168	91	103	109	662	154	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	18	14	17	444,430,000,000	180	15	72,370,000,000	27,550,000,000	-55	32,890,000,000	11	52,890,000,000	25	4	74	22,400,000,000	-86,630,000,000
CRSN	PT Carsurin Tbk	2024-04-05	297,880,000,000	297,880,000,000	0	0	0	0	0	0	0	0	0	168	0	104	109	783	185	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk	2024-04-04	292,090,000,000	292,090,000,000	0	0	0	0	0	0	0	0	0	168	0	104	109	819	185	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk	2024-04-03	292,090,000,000	292,090,000,000	0	0	0	0	0	0	0	0	0	168	0	104	109	913	231	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk	2024-04-02	294,980,000,000	294,980,000,000	0	0	0	0	0	0	0	0	0	168	0	104	109	940	241	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk	2024-04-01	297,880,000,000	297,880,000,000	0	0	0	0	0	0	0	0	0	168	0	104	109	940	241	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk	2024-03-29	297,880,000,000	297,880,000,000	0	0	0	0	0	0	0	0	0	168	91	105	109	1,280,000	217	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk	2024-03-28	297,880,000,000	297,880,000,000	0	0	0	0	0	0	0	0	0	168	0	105	109	1,340,000	249	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk	2024-03-27	297,880,000,000	297,880,000,000	0	0	0	0	0	0	0	0	0	168	0	106	109	1,580,000	262	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk	2024-03-26	297,880,000,000	297,880,000,000	0	0	0	0	0	0	0	0	0	168	0	106	109	1,610,000	266	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk	2024-03-25	297,880,000,000	297,880,000,000	0	0	0	0	0	0	0	0	0	168	91	106	109	1,610,000	266	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk	2024-03-22	297,880,000,000	297,880,000,000	0	0	0	0	0	0	0	0	0	168	0	107	109	1,930,000	306	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk	2024-03-21	294,980,000,000	294,980,000,000	0	0	0	0	0	0	0	0	0	168	91	107	109	1,930,000	306	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk	2024-03-14										0	0	168	0	109	109	2,670,000	438	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk	2024-03-13	297,880,000,000	297,880,000,000	0	0	0	0	0	0	0	0	0	168	0	109	109	2,780,000	438	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk	2024-03-11	297,880,000,000	297,880,000,000	0	0	0	0	0	0	0	0	0	168	91	109	109	3,510,000	438	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk	2024-03-08	303,660,000,000	303,660,000,000	0	0	0	0	0	0	0	0	0	168	91	110	109	3,570,000	449	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk	2024-03-05	309,440,000,000	309,440,000,000	0	0	0	0	0	0	0	0	0	168	0	111	109	3,800,000	603	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk	2024-03-04	309,440,000,000	309,440,000,000	0	0	0	0	0	0	0	0	0	168	91	111	109	3,800,000	603	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk	2024-03-01	300,770,000,000	300,770,000,000	0	0	0	0	0	0	0	-27	27	168	0	111	109	3,770,000	510	2,890,000,000	2,950,000,000	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk	2024-02-28	292,090,000,000	292,090,000,000	0	0	0	0	0	0	0	0	0	168	0	111	109	3,790,000	533	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk	2024-02-27	289,200,000,000	289,200,000,000	0	0	0	0	0	0	0	0	0	168	0	111	109	3,840,000	528	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk	2024-02-26	289,200,000,000	289,200,000,000	0	0	0	0	0	0	0	0	0	168	0	111	109	3,840,000	528	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk (CRSN.JK)	2024-02-23	292,090,000,000	292,090,000,000	0	0	0	0	0	0	0	0	0	168	0	111	110	3,870,000	481	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk (CRSN.JK)	2024-02-22	289,200,000,000	289,200,000,000	0	0	0	0	0	0	0	0	0	168	91	111	110	3,870,000	481	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0
CRSN	PT Carsurin Tbk (CRSN.JK)	2024-02-21	294,980,000,000	294,980,000,000	0	0	0	0	0	0	0	0	0	168	91	111	110	3,870,000	468	2,890,000,000	0	592,220,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	11	0	0	427,470,000,000	225	24	75,960,000,000	37,990,000,000	52	52,390,000,000	18	21,310,000,000	10	8	72	44,440,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	100	100	100	100	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	98	101	98	101	0
2024-05-08	15:48:00	98	98	98	98	14,100
2024-05-08	15:47:00	96	98	96	98	300
2024-05-08	15:46:00	96	96	96	96	37,800
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:17	96	96	96	96	0
2024-05-08	15:40:00	96	96	96	96	1,900
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	97	97	97	97	0
2024-05-08	15:32:00	96	96	96	96	52,200

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	100	100	100	100	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	98	101	98	101	14,100
2024-05-08	15:46:00	96	98	96	98	38,100
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:17	96	96	96	96	0
2024-05-08	15:40:00	96	96	96	96	1,900
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	96	97	96	97	52,200
2024-05-08	15:30:00	97	97	96	96	97,200
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	98	98	98	98	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	96	96	96	96	6,400
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	96	96	96	96	6,000
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	100	100	100	100	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	96	101	96	101	45,300
2024-05-08	15:40:17	96	96	96	96	0
2024-05-08	15:40:00	96	96	96	96	1,900
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	97	97	96	97	99,800
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	98	98	98	98	0
2024-05-08	15:15:00	96	96	96	96	6,400
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	96	96	96	96	6,000
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	97	97	97	97	600
2024-05-08	14:50:00	96	96	96	96	1,500
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:43:04	97	97	97	97	0
2024-05-08	14:40:00	97	97	97	97	900
2024-05-08	14:35:00	95	97	95	97	2,700
2024-05-08	14:30:00	99	99	92	93	105,100
2024-05-08	14:25:00	100	100	100	100	12,000
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

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	100	100	100	100	0
2024-05-08	15:45:00	96	101	96	101	45,300
2024-05-08	15:40:17	96	96	96	96	0
2024-05-08	15:30:00	97	97	96	96	101,700
2024-05-08	15:15:00	96	98	96	98	6,400
2024-05-08	15:00:00	96	96	96	96	6,000
2024-05-08	14:45:00	96	97	96	97	2,100
2024-05-08	14:43:04	97	97	97	97	0
2024-05-08	14:30:00	99	99	92	97	108,700
2024-05-08	14:15:00	100	100	100	100	12,000
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	13:41:00	100	100	100	100	0
2024-05-08	13:30:00	100	100	100	100	38,100
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	11:58:36	100	100	100	100	0
2024-05-08	11:45:00	100	100	100	100	3,300
2024-05-08	11:30:00	100	100	100	100	1,600
2024-05-08	11:18:22	101	101	101	101	0
2024-05-08	11:15:00	101	101	101	101	400
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	101	101	100	100	2,300
2024-05-08	10:41:00	101	101	101	101	0
2024-05-08	10:30:00	101	101	101	101	100
2024-05-08	10:15:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	100	100	100	100	0
2024-05-08	15:40:17	96	96	96	96	0
2024-05-08	15:30:00	97	101	96	101	147,000
2024-05-08	15:00:00	96	98	96	98	12,400
2024-05-08	14:43:04	97	97	97	97	0
2024-05-08	14:30:00	99	99	92	97	110,800
2024-05-08	14:00:00	100	100	100	100	12,000
2024-05-08	13:41:00	100	100	100	100	0
2024-05-08	13:30:00	100	100	100	100	38,100
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	11:58:36	100	100	100	100	0
2024-05-08	11:30:00	100	100	100	100	4,900
2024-05-08	11:18:22	101	101	101	101	0
2024-05-08	11:00:00	101	101	101	101	400
2024-05-08	10:41:00	101	101	101	101	0
2024-05-08	10:30:00	101	101	100	100	2,400
2024-05-08	10:00:00	99	100	99	100	8,900
2024-05-08	09:50:59	100	100	100	100	0
2024-05-08	09:30:00	101	102	100	100	15,700
2024-05-08	09:10:16	102	102	102	102	0
2024-05-08	09:00:00	104	104	100	102	41,300
2024-05-07	16:00:00	104	104	104	104	0
2024-05-07	15:30:00	103	103	102	102	77,900
2024-05-07	15:00:00	103	104	102	102	41,100
2024-05-07	14:56:31	103	103	103	103	0
2024-05-07	14:30:00	103	104	103	103	89,800
2024-05-07	14:00:00	104	104	104	104	4,000
2024-05-07	13:58:38	104	104	104	104	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	100	100	100	100	0
2024-05-08	15:40:17	96	96	96	96	0
2024-05-08	15:00:00	96	101	96	101	158,600
2024-05-08	14:43:04	97	97	97	97	0
2024-05-08	14:00:00	100	100	92	97	122,800
2024-05-08	13:41:00	100	100	100	100	0
2024-05-08	13:00:00	100	100	100	100	38,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:36	100	100	100	100	0
2024-05-08	11:18:22	101	101	101	101	0
2024-05-08	11:00:00	101	101	100	100	5,300
2024-05-08	10:41:00	101	101	101	101	0
2024-05-08	10:00:00	99	101	99	100	11,300
2024-05-08	09:50:59	100	100	100	100	0
2024-05-08	09:10:16	102	102	102	102	0
2024-05-08	09:00:00	104	104	100	100	0
2024-05-07	16:00:00	104	104	104	104	0
2024-05-07	15:00:00	103	104	102	102	108,700
2024-05-07	14:56:31	103	103	103	103	0
2024-05-07	14:00:00	104	104	103	103	78,900
2024-05-07	13:58:38	104	104	104	104	0
2024-05-07	13:00:00	104	104	103	104	25,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:10	103	103	103	103	0
2024-05-07	11:25:25	104	104	104	104	0
2024-05-07	11:00:00	104	104	103	103	198,400
2024-05-07	10:28:48	99	99	99	99	0
2024-05-07	10:00:00	99	105	99	104	381,500
2024-05-07	09:54:59	97	97	97	97	0
2024-05-07	09:10:03	96	96	96	96	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	100	100	100	100	0
2024-05-08	15:40:17	96	96	96	96	0
2024-05-08	15:00:00	96	101	96	100	164,400
2024-05-08	14:43:04	97	97	97	97	0
2024-05-08	13:41:00	100	100	100	100	0
2024-05-08	13:30:00	100	100	92	97	160,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:36	100	100	100	100	0
2024-05-08	11:18:22	101	101	101	101	0
2024-05-08	10:41:00	101	101	101	101	0
2024-05-08	10:30:00	101	101	100	100	7,700
2024-05-08	09:50:59	100	100	100	100	0
2024-05-08	09:10:16	102	102	102	102	0
2024-05-08	09:00:00	104	104	99	100	65,900
2024-05-07	16:00:00	104	104	104	104	0
2024-05-07	15:00:00	103	104	102	104	122,800
2024-05-07	14:56:31	103	103	103	103	0
2024-05-07	13:58:38	104	104	104	104	0
2024-05-07	13:30:00	104	104	103	103	119,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:10	103	103	103	103	0
2024-05-07	11:25:25	104	104	104	104	0
2024-05-07	10:30:00	100	105	100	103	548,700
2024-05-07	10:28:48	99	99	99	99	0
2024-05-07	09:54:59	97	97	97	97	0
2024-05-07	09:10:03	96	96	96	96	0
2024-05-07	09:00:00	97	100	96	99	349,700
2024-05-06	15:11:54	96	96	96	96	0
2024-05-06	15:00:00	96	97	96	97	14,700
2024-05-06	14:18:52	96	96	96	96	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	104	104	92	100	415,500
2024-05-07	09:00:00	97	105	96	104	1,092,600
2024-05-06	09:00:00	94	97	93	97	102,900
2024-05-03	09:00:00	95	95	91	93	701,400
2024-05-02	09:00:00	99	100	95	95	190,700
2024-04-30	09:00:00	100	101	97	100	320,200
2024-04-29	09:00:00	101	103	98	100	583,000
2024-04-26	09:00:00	101	102	100	101	36,300
2024-04-25	09:00:00	102	103	99	101	194,400
2024-04-24	09:00:00	102	103	101	102	79,200
2024-04-23	09:00:00	104	104	102	103	68,800
2024-04-22	09:00:00	102	104	101	104	213,200
2024-04-19	09:00:00	102	102	101	102	104,000
2024-04-18	09:00:00	102	103	101	102	413,600
2024-04-17	09:00:00	101	103	101	102	202,500
2024-04-16	09:00:00	102	102	100	102	234,000
2024-04-05	09:00:00	102	102	102	102	34,500
2024-04-04	09:00:00	103	103	101	103	131,300
2024-04-03	09:00:00	101	103	101	103	178,100
2024-04-02	09:00:00	101	103	101	101	59,300
2024-04-01	09:00:00	103	103	101	102	417,400
2024-03-28	09:00:00	102	104	100	103	373,900
2024-03-27	09:00:00	102	103	102	103	188,900
2024-03-26	09:00:00	103	103	103	103	0
2024-03-25	09:00:00	103	103	103	103	0
2024-03-22	09:00:00	102	105	101	103	383,300
2024-03-21	09:00:00	103	103	102	103	96,400
2024-03-20	09:00:00	103	105	102	102	156,700
2024-03-19	09:00:00	103	105	103	103	169,800
2024-03-18	09:00:00	105	105	103	103	527,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	09:00:00	100	101	97	100	320,200
2024-04-25	09:00:00	102	103	99	101	194,400
2024-04-05	09:00:00	102	102	102	102	34,500
2024-03-26	09:00:00	103	103	103	103	0
2024-03-21	09:00:00	103	103	102	103	96,400
2024-03-06	09:00:00	103	105	102	103	210,300
2024-03-01	09:00:00	104	110	104	107	1,186,500
2024-02-20	09:00:00	103	104	102	102	611,100
2024-02-15	09:00:00	103	104	103	103	432,000
2024-02-05	09:00:00	104	106	103	103	392,000
2024-01-31	09:00:00	105	105	103	104	304,800
2024-01-26	09:00:00	104	106	102	105	449,900
2024-01-16	09:00:00	117	118	111	112	2,552,500
2024-01-11	09:00:00	122	122	120	120	730,700
2023-12-27	09:00:00	130	140	123	126	14,128,200
2023-12-22	09:00:00	120	130	112	129	16,803,000
2023-12-12	09:00:00	100	103	99	101	14,974,000
2023-12-07	09:00:00	95	100	94	97	3,637,000
2023-11-27	09:00:00	100	100	96	98	3,384,500
2023-11-22	09:00:00	103	104	101	102	1,160,600
2023-11-17	09:00:00	105	107	103	104	2,236,500
2023-11-07	09:00:00	110	112	110	112	11,544,600
2023-11-02	09:00:00	107	108	104	108	18,835,400
2023-10-23	09:00:00	105	105	102	103	2,163,800
2023-10-18	09:00:00	104	106	103	106	2,371,400
2023-10-13	09:00:00	100	107	100	104	3,575,200
2023-10-03	09:00:00	109	110	107	107	1,582,900
2023-09-18	09:00:00	113	113	108	108	6,291,900
2023-09-13	09:00:00	114	118	114	114	6,110,800
2023-09-08	09:00:00	111	116	110	113	8,048,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	94	105	92	100	1,611,000
2024-04-28	00:00:00	101	103	91	93	1,795,300
2024-04-21	00:00:00	102	104	99	101	591,900
2024-04-14	00:00:00	102	103	100	102	954,100
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	103	103	101	102	820,600
2024-03-24	00:00:00	103	104	100	103	562,800
2024-03-17	00:00:00	105	105	101	103	1,333,400
2024-03-10	00:00:00	103	106	101	104	1,152,800
2024-03-03	00:00:00	107	108	102	103	1,292,600
2024-02-25	00:00:00	101	110	99	107	3,086,100
2024-02-18	00:00:00	104	104	99	100	2,946,400
2024-02-11	00:00:00	104	106	102	103	1,874,600
2024-02-04	00:00:00	104	106	102	104	1,027,700
2024-01-28	00:00:00	105	118	103	104	5,480,400
2024-01-21	00:00:00	105	112	102	105	4,032,600
2024-01-14	00:00:00	120	120	99	105	11,836,800
2024-01-07	00:00:00	125	128	118	120	8,931,700
2023-12-31	00:00:00	129	130	119	125	10,970,400
2023-12-24	00:00:00	129	140	118	129	37,828,900
2023-12-17	00:00:00	101	130	95	129	55,652,400
2023-12-10	00:00:00	97	106	94	101	62,052,700
2023-12-03	00:00:00	94	100	91	95	15,939,500
2023-11-26	00:00:00	100	100	92	94	8,121,500
2023-11-19	00:00:00	104	105	97	100	4,587,800
2023-11-12	00:00:00	105	107	100	104	6,247,200
2023-11-05	00:00:00	109	113	103	105	23,103,700
2023-10-29	00:00:00	108	110	103	109	28,148,400
2023-10-22	00:00:00	105	110	102	107	51,777,500
2023-10-15	00:00:00	101	106	101	104	22,733,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	99	105	91	100	2,503,100
2024-03-31	00:00:00	103	104	97	100	3,269,800
2024-02-29	00:00:00	104	110	100	103	5,528,100
2024-01-31	00:00:00	104	118	99	104	12,058,400
2023-12-31	00:00:00	129	130	99	104	36,941,800
2023-11-30	00:00:00	98	140	91	129	173,291,200
2023-10-31	00:00:00	106	113	95	97	63,947,900
2023-09-30	00:00:00	109	113	91	106	144,215,700
2023-08-31	00:00:00	115	124	106	109	156,883,600
2023-07-31	00:00:00	116	133	96	114	502,467,400
2023-06-30	00:00:00	140	168	97	115	1,230,670,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	103	105	91	100	5,772,900
2023-12-31	00:00:00	129	130	99	103	54,528,300
2023-09-30	00:00:00	109	140	91	129	381,454,800
2023-06-30	00:00:00	116	133	96	109	659,351,000

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