Informasi Saham GHON PT Gihon Telekomunikasi Indonesia 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
GHON	PT Gihon Telekomunikasi Indonesia Tbk (GHON.JK)	2024-02-19	40,001	Market Cap	1	990,000,000,000	0	0	0	0	0	0
GHON	PT Gihon Telekomunikasi Indonesia Tbk (GHON.JK)	2024-02-19	40,002	Enterprise Value	2	990,000,000,000	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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-04-15	At close: 02:53PM WIB	1,870	1,870	1,840	1,875	1,840.00 - 1,875.00	1,840	1,875	1,700.00 - 2,190.00	1,700	2,190	31,900	13,175	1,031,000,000,000	11	163	N/A	128.00 (6.83%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-04-12	At close: 02:53PM WIB	1,870	1,870	1,840	1,875	1,840.00 - 1,875.00	1,840	1,875	1,700.00 - 2,190.00	1,700	2,190	31,900	12,938	1,045,000,000,000	11	163	N/A	128.00 (6.79%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-04-11	At close: 02:53PM WIB	1,870	1,870	1,840	1,875	1,840.00 - 1,875.00	1,840	1,875	1,700.00 - 2,190.00	1,700	2,190	31,900	12,705	1,045,000,000,000	11	163	N/A	128.00 (6.79%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-04-10	At close: 02:53PM WIB	1,870	1,870	1,840	1,875	1,840.00 - 1,875.00	1,840	1,875	1,700.00 - 2,190.00	1,700	2,190	31,900	12,482	1,045,000,000,000	11	163	N/A	128.00 (6.79%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-04-05	At close: 02:53PM WIB	1,870	1,870	1,840	1,875	1,840.00 - 1,875.00	1,840	1,875	1,700.00 - 2,190.00	1,700	2,190	31,900	11,625	1,045,000,000,000	11	163	N/A	128.00 (6.79%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-04-04	At close: 03:21PM WIB	1,835	1,835	1,845	1,870	1,835.00 - 1,875.00	1,835	1,875	1,700.00 - 2,190.00	1,700	2,190	5,700	11,646	1,042,000,000,000	11	163	N/A	128.00 (6.79%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-04-03	At close: 11:45AM WIB	1,870	1,870	1,850	1,870	1,835.00 - 1,870.00	1,835	1,870	1,700.00 - 2,190.00	1,700	2,190	13,300	11,429	1,023,000,000,000	11	163	N/A	128.00 (6.79%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-04-02	At close: 03:27PM WIB	1,870	1,865	1,860	1,870	1,825.00 - 1,870.00	1,825	1,870	1,700.00 - 2,190.00	1,700	2,190	10,100	11,260	1,042,000,000,000	11	163	N/A	128.00 (6.79%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-04-01	At close: 02:09PM WIB	1,860	1,855	1,865	1,870	1,855.00 - 1,875.00	1,855	1,875	1,700.00 - 2,190.00	1,700	2,190	3,900	11,401	1,042,000,000,000	11	163	N/A	128.00 (6.79%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-29	At close: 03:29PM WIB	1,885	1,885	1,855	1,860	1,860.00 - 1,885.00	1,860	1,885	1,700.00 - 2,190.00	1,700	2,190	5,100	11,401	1,037,000,000,000	11	163	N/A	128.00 (6.79%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-28	At close: 03:29PM WIB	1,885	1,885	1,855	1,860	1,860.00 - 1,885.00	1,860	1,885	1,700.00 - 2,190.00	1,700	2,190	5,100	11,367	1,023,000,000,000	11	163	N/A	128.00 (6.79%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-27	At close: 10:20AM WIB	1,880	1,885	0	0	1,885.00 - 1,885.00	1,885	1,885	1,700.00 - 2,190.00	1,700	2,190	3,100	10,894	1,037,000,000,000	12	163	N/A	128.00 (6.84%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-26	At close: 03:46PM WIB	1,880	1,880	0	0	1,875.00 - 1,885.00	1,875	1,885	1,700.00 - 2,190.00	1,700	2,190	21,900	10,984	1,034,000,000,000	12	163	N/A	128.00 (6.84%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-25	At close: 03:02PM WIB	1,870	1,880	0	0	1,855.00 - 1,890.00	1,855	1,890	1,700.00 - 2,190.00	1,700	2,190	4,200	11,177	1,034,000,000,000	12	163	N/A	128.00 (6.84%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-22	At close: 03:41PM WIB	1,875	1,870	1,855	1,870	1,870.00 - 1,870.00	1,870	1,870	1,700.00 - 2,190.00	1,700	2,190	100	11,375	1,029,000,000,000	11	163	N/A	128.00 (6.83%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-21	At close: 02:42PM WIB	1,860	0	0	0	0.0000 - 0.0000	0	0		0		0	11,417	0	0	163	N/A	128.00 (6.83%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-14	As of 01:48PM WIB. Market open.	1,850	1,855	1,835	1,850	1,850.00 - 1,855.00	1,850	1,855	1,700.00 - 2,190.00	1,700	2,190	50,700	10,457	1,018,000,000,000	11	163	N/A	128.00 (6.92%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-13	At close: 04:00PM WIB	1,850	1,850	1,850	1,880	1,835.00 - 1,875.00	1,835	1,875	1,700.00 - 2,190.00	1,700	2,190	30,100	9,955	1,018,000,000,000	11	163	N/A	128.00 (6.92%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-11	At close: 11:26AM WIB	1,850	0	1,850	1,870	1,850.00 - 1,850.00	1,850	1,850	1,700.00 - 2,190.00	1,700	2,190	0	9,931	1,018,000,000,000	11	163	N/A	128.00 (6.92%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-08	At close: 11:26AM WIB	1,850	0	1,850	1,870	1,850.00 - 1,850.00	1,850	1,850	1,700.00 - 2,190.00	1,700	2,190	0	9,953	1,018,000,000,000	11	163	N/A	128.00 (6.92%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-05	At close: 01:39PM WIB	1,860	1,855	1,865	1,880	1,855.00 - 1,860.00	1,855	1,860	1,700.00 - 2,190.00	1,700	2,190	6,900	9,355	1,023,000,000,000	11	163	N/A	128.00 (6.88%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-04	At close: 04:00PM WIB	1,860	1,860	1,860	1,875	1,860.00 - 1,885.00	1,860	1,885	1,700.00 - 2,190.00	1,700	2,190	9,300	9,325	1,023,000,000,000	11	163	N/A	128.00 (6.88%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-01	At close: 04:04PM WIB	1,825	1,865	1,855	0	1,850.00 - 1,865.00	1,850	1,865	1,700.00 - 2,190.00	1,700	2,190	1,000	9,424	1,023,000,000,000	11	163	N/A	128.00 (7.01%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-02-28	At close: 02:09PM WIB	1,870	1,870	1,835	1,870	1,850.00 - 1,870.00	1,850	1,870	1,700.00 - 2,190.00	1,700	2,190	3,200	9,269	1,029,000,000,000	11	163	N/A	128.00 (6.84%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-02-27	At close: 02:05PM WIB	1,835	1,830	1,825	1,865	1,830.00 - 1,890.00	1,830	1,890	1,700.00 - 2,190.00	1,700	2,190	28,900	8,849	1,029,000,000,000	11	163	N/A	128.00 (6.98%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-02-26	At close: 04:00PM WIB	1,835	1,820	1,835	1,880	1,820.00 - 1,835.00	1,820	1,835	1,700.00 - 2,190.00	1,700	2,190	5,100	8,798	1,009,000,000,000	11	163	N/A	128.00 (6.98%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-02-23	At close: 03:49PM WIB	1,850	1,850	1,835	1,850	1,835.00 - 1,870.00	1,835	1,870	1,700.00 - 2,190.00	1,700	2,190	4,500	8,747	1,009,000,000,000	11	163	N/A	128.00 (6.92%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk (GHON.JK)	2024-02-22	At close: 03:31PM WIB	1,840	1,840	1,850	1,895	1,840.00 - 1,850.00	1,840	1,850	1,700.00 - 2,190.00	1,700	2,190	9,900	8,591	1,018,000,000,000	11	163	N/A	128.00 (6.96%)	128	7	Jun 12, 2023
GHON	PT Gihon Telekomunikasi Indonesia Tbk (GHON.JK)	2024-02-21	At close: 03:42PM WIB	1,830	1,835	1,830	1,885	1,830.00 - 1,960.00	1,830	1,960	1,700.00 - 2,190.00	1,700	2,190	47,300	7,793	1,012,000,000,000	11	163	N/A	128.00 (6.99%)	128	7	Jun 12, 2023

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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-04-15	1,030,000,000,000	1,030,000,000,000	0	0	2,190	1,700	1,858	1,841	13	13	550,000,000	0	75,600,000	87	128	7	0	0	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	49	71	7	12	203,640,000,000	366	9	155,460,000,000	100,230,000,000	163	-8	92,590,000,000	160	412,870,000,000	49	1,409	149,500,000,000	-10,860,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-04-12	1,030,000,000,000	1,030,000,000,000	0	0	2,190	1,700	1,853	1,839	13	11	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-04-11	1,030,000,000,000	1,030,000,000,000	0	0	2,190	1,700	1,853	1,839	12	11	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-04-10	1,030,000,000,000	1,030,000,000,000	0	0	2,190	1,700	1,853	1,839	12	11	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-04-05	1,030,000,000,000	1,030,000,000,000	0	0	2,190	0	1,851	1,838	12	6	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-04-04	1,030,000,000,000	1,030,000,000,000	0	0	2,190	0	1,852	1,837	11	6	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-04-03	1,030,000,000,000	1,030,000,000,000	0	0	2,190	0	1,852	1,837	11	5	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-04-02	1,030,000,000,000	1,030,000,000,000	0	0	2,190	0	1,851	1,836	11	5	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-04-01	1,020,000,000,000	1,020,000,000,000	0	0	2,190	0	1,851	1,836	11	5	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-29	1,020,000,000,000	1,020,000,000,000	0	0	2,190	1,700	1,851	1,836	11	10	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-28	1,040,000,000,000	1,040,000,000,000	0	0	2,190	0	1,849	1,835	11	10	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-27	1,030,000,000,000	1,030,000,000,000	0	0	2,190	0	1,848	1,835	11	11	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-26	1,030,000,000,000	1,030,000,000,000	0	0	2,190	0	1,847	1,834	11	11	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-25	1,030,000,000,000	1,030,000,000,000	0	0	2,190	1,700	1,847	1,834	11	11	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-22	1,030,000,000,000	1,030,000,000,000	0	0	2,190	0	1,846	1,834	11	15	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-21	1,020,000,000,000	1,020,000,000,000	0	0	2,190	1,700	1,846	1,834	11	15	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-14	1,020,000,000,000	1,020,000,000,000	0	0	2,190	0	1,850	1,832	10	9	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-13	1,020,000,000,000	1,020,000,000,000	0	0	2,190	0	1,850	1,832	10	9	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-11	1,020,000,000,000	1,020,000,000,000	0	0	2,190	1,700	1,849	1,832	10	9	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-08	1,020,000,000,000	1,020,000,000,000	0	0	2,190	1,700	1,849	1,831	10	10	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-05	1,020,000,000,000	1,020,000,000,000	0	0	2,190	0	1,847	1,829	9	15	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-04	1,020,000,000,000	1,020,000,000,000	0	0	2,190	1,700	1,847	1,829	9	15	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-03-01	1,000,000,000,000	1,000,000,000,000	0	0	2,190	0	1,845	1,829	9	21	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-02-28	1,030,000,000,000	1,030,000,000,000	0	0	2,190	0	1,844	1,828	9	24	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-02-27	1,010,000,000,000	1,010,000,000,000	0	0	2,190	0	1,841	1,827	9	20	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk	2024-02-26	1,010,000,000,000	1,010,000,000,000	-1	28	2,190	0	1,841	1,827	9	20	550,000,000	559,040,000	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk (GHON.JK)	2024-02-23	1,020,000,000,000	1,020,000,000,000	0	0	2,190	0	1,839	1,827	9	20	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk (GHON.JK)	2024-02-22	1,010,000,000,000	1,010,000,000,000	0	0	2,190	1,700	1,839	1,827	9	20	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000
GHON	PT Gihon Telekomunikasi Indonesia Tbk (GHON.JK)	2024-02-21	1,010,000,000,000	1,010,000,000,000	0	0	2,190	1,700	1,838	1,827	8	15	550,000,000	0	72,030,000	87	128	7	128	7	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	52	65	8	13	199,200,000,000	362	12	153,020,000,000	102,600,000,000	163	43	8,650,000,000	16	316,680,000,000	39	1,420	151,220,000,000	13,970,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
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	15:40:00	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
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	15:40:00	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
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	0	0	0	0	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	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	14:55:00	0	0	0	0	0
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	14:36:45	1,800	1,800	1,800	1,800	0
2024-05-08	14:35:00	1,800	1,800	1,800	1,800	200
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	1,800	1,800	1,800	1,800	8,200
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	1,800	1,800	1,800	1,800	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
2024-05-08	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	14:36:45	1,800	1,800	1,800	1,800	0
2024-05-08	14:30:00	1,800	1,800	1,800	1,800	200
2024-05-08	14:15:00	1,800	1,800	1,800	1,800	8,200
2024-05-08	14:00:00	1,800	1,800	1,800	1,800	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	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:18:10	1,800	1,800	1,800	1,800	0
2024-05-08	11:15:00	1,800	1,800	1,800	1,800	6,100
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	10:13:21	1,820	1,820	1,820	1,820	0
2024-05-08	10:00:00	1,805	1,820	1,800	1,820	700
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:28:04	1,800	1,800	1,800	1,800	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	14:36:45	1,800	1,800	1,800	1,800	0
2024-05-08	14:30:00	1,800	1,800	1,800	1,800	200
2024-05-08	14:00:00	1,800	1,800	1,800	1,800	8,200
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	11:30:00	0	0	0	0	0
2024-05-08	11:18:10	1,800	1,800	1,800	1,800	0
2024-05-08	11:00:00	1,800	1,800	1,800	1,800	6,100
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:13:21	1,820	1,820	1,820	1,820	0
2024-05-08	10:00:00	1,805	1,820	1,800	1,820	700
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:28:04	1,800	1,800	1,800	1,800	0
2024-05-08	09:00:00	1,800	1,800	1,800	1,800	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:19:04	1,800	1,800	1,800	1,800	0
2024-05-07	15:00:00	1,800	1,800	1,800	1,800	500
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	11:30:00	0	0	0	0	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	15:00:00	0	0	0	0	0
2024-05-08	14:36:45	1,800	1,800	1,800	1,800	0
2024-05-08	14:00:00	1,800	1,800	1,800	1,800	1,300
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	11:18:10	1,800	1,800	1,800	1,800	0
2024-05-08	11:00:00	1,800	1,800	1,800	1,800	6,100
2024-05-08	10:13:21	1,820	1,820	1,820	1,820	0
2024-05-08	10:00:00	1,805	1,820	1,800	1,820	700
2024-05-08	09:28:04	1,800	1,800	1,800	1,800	0
2024-05-08	09:00:00	1,800	1,800	1,800	1,800	0
2024-05-07	15:19:04	1,800	1,800	1,800	1,800	0
2024-05-07	15:00:00	1,800	1,800	1,800	1,800	500
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	11:00:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:55:13	1,840	1,840	1,840	1,840	0
2024-05-07	09:00:00	1,835	1,840	1,835	1,840	0
2024-05-06	15:29:42	1,800	1,800	1,800	1,800	0
2024-05-06	15:00:00	1,800	1,800	1,800	1,800	2,200
2024-05-06	14:56:52	1,800	1,800	1,800	1,800	0
2024-05-06	14:40:38	1,795	1,795	1,795	1,795	0
2024-05-06	14:00:00	1,780	1,800	1,755	1,800	2,000
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	11:15:37	1,800	1,800	1,800	1,800	0
2024-05-06	11:00:00	1,800	1,800	1,800	1,800	100
2024-05-06	10:00:00	1,800	1,800	1,800	1,800	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:36:45	1,800	1,800	1,800	1,800	0
2024-05-08	13:30:00	1,800	1,800	1,800	1,800	8,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:18:10	1,800	1,800	1,800	1,800	0
2024-05-08	10:30:00	1,800	1,800	1,800	1,800	6,100
2024-05-08	10:13:21	1,820	1,820	1,820	1,820	0
2024-05-08	09:28:04	1,800	1,800	1,800	1,800	0
2024-05-08	09:00:00	1,800	1,820	1,800	1,820	700
2024-05-07	15:19:04	1,800	1,800	1,800	1,800	0
2024-05-07	15:00:00	1,800	1,800	1,800	1,800	500
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	10:30:00	0	0	0	0	0
2024-05-07	09:55:13	1,840	1,840	1,840	1,840	0
2024-05-07	09:00:00	1,835	1,840	1,835	1,840	100
2024-05-06	15:29:42	1,800	1,800	1,800	1,800	0
2024-05-06	15:00:00	1,800	1,800	1,800	1,800	2,200
2024-05-06	14:56:52	1,800	1,800	1,800	1,800	0
2024-05-06	14:40:38	1,795	1,795	1,795	1,795	0
2024-05-06	13:30:00	1,780	1,800	1,755	1,800	2,000
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:15:37	1,800	1,800	1,800	1,800	0
2024-05-06	10:30:00	1,800	1,800	1,800	1,800	100
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:13:09	1,800	1,800	1,800	1,800	0
2024-05-03	13:30:00	1,800	1,800	1,800	1,800	3,000
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,800	1,820	1,800	1,800	8,400
2024-05-07	09:00:00	1,835	1,840	1,800	1,800	700
2024-05-06	09:00:00	1,800	1,800	1,755	1,800	4,500
2024-05-03	09:00:00	1,775	1,800	1,775	1,800	6,800
2024-05-02	09:00:00	1,805	1,805	1,775	1,775	41,300
2024-04-30	09:00:00	1,830	1,850	1,800	1,805	41,700
2024-04-29	09:00:00	1,850	1,850	1,825	1,850	24,800
2024-04-26	09:00:00	1,855	1,855	1,845	1,850	6,900
2024-04-25	09:00:00	1,850	1,865	1,850	1,865	2,500
2024-04-24	09:00:00	1,880	1,880	1,840	1,850	12,400
2024-04-23	09:00:00	1,860	1,880	1,840	1,840	7,600
2024-04-22	09:00:00	1,830	1,870	1,825	1,850	4,100
2024-04-19	09:00:00	1,855	1,855	1,825	1,835	10,700
2024-04-18	09:00:00	1,865	1,875	1,855	1,855	7,200
2024-04-17	09:00:00	1,840	1,875	1,835	1,845	2,200
2024-04-16	09:00:00	1,870	1,885	1,835	1,835	4,800
2024-04-05	09:00:00	1,870	1,875	1,840	1,875	31,900
2024-04-04	09:00:00	1,835	1,875	1,835	1,870	5,700
2024-04-03	09:00:00	1,870	1,870	1,835	1,835	13,300
2024-04-02	09:00:00	1,865	1,870	1,825	1,870	10,100
2024-04-01	09:00:00	1,855	1,875	1,855	1,870	3,900
2024-03-28	09:00:00	1,885	1,885	1,860	1,860	5,100
2024-03-27	09:00:00	1,885	1,885	1,885	1,885	3,100
2024-03-26	09:00:00	1,885	1,885	1,875	1,880	21,900
2024-03-25	09:00:00	1,890	1,890	1,855	1,880	4,200
2024-03-22	09:00:00	1,870	1,870	1,870	1,870	100
2024-03-21	09:00:00	1,850	1,875	1,850	1,875	600
2024-03-20	09:00:00	1,865	1,865	1,860	1,860	500
2024-03-19	09:00:00	1,875	1,875	1,870	1,870	6,200
2024-03-18	09:00:00	1,875	1,875	1,870	1,870	2,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,835	1,840	1,800	1,800	700
2024-05-06	09:00:00	1,800	1,800	1,755	1,800	4,500
2024-05-02	09:00:00	1,805	1,805	1,775	1,775	41,300
2024-04-30	09:00:00	1,830	1,850	1,800	1,805	41,700
2024-04-29	09:00:00	1,850	1,850	1,825	1,850	24,800
2024-04-26	09:00:00	1,855	1,855	1,845	1,850	6,900
2024-04-25	09:00:00	1,850	1,865	1,850	1,865	2,500
2024-04-24	09:00:00	1,880	1,880	1,840	1,850	12,400
2024-04-23	09:00:00	1,860	1,880	1,840	1,840	7,600
2024-04-22	09:00:00	1,830	1,870	1,825	1,850	4,100
2024-04-19	09:00:00	1,855	1,855	1,825	1,835	10,700
2024-04-18	09:00:00	1,865	1,875	1,855	1,855	7,200
2024-04-17	09:00:00	1,840	1,875	1,835	1,845	2,200
2024-04-16	09:00:00	1,870	1,885	1,835	1,835	4,800
2024-04-05	09:00:00	1,870	1,875	1,840	1,875	31,900
2024-04-04	09:00:00	1,835	1,875	1,835	1,870	5,700
2024-04-03	09:00:00	1,870	1,870	1,835	1,835	13,300
2024-04-02	09:00:00	1,865	1,870	1,825	1,870	10,100
2024-04-01	09:00:00	1,855	1,875	1,855	1,870	3,900
2024-03-28	09:00:00	1,885	1,885	1,860	1,860	5,100
2024-03-27	09:00:00	1,885	1,885	1,885	1,885	3,100
2024-03-26	09:00:00	1,885	1,885	1,875	1,880	21,900
2024-03-25	09:00:00	1,890	1,890	1,855	1,880	4,200
2024-03-22	09:00:00	1,870	1,870	1,870	1,870	100
2024-03-21	09:00:00	1,850	1,875	1,850	1,875	600
2024-03-20	09:00:00	1,865	1,865	1,860	1,860	500
2024-03-19	09:00:00	1,875	1,875	1,870	1,870	6,200
2024-03-18	09:00:00	1,875	1,875	1,870	1,870	2,100
2024-03-15	09:00:00	1,850	1,850	1,850	1,850	2,500
2024-03-14	09:00:00	1,855	1,855	1,850	1,850	59,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,800	1,840	1,755	1,800	13,600
2024-04-28	00:00:00	1,850	1,850	1,775	1,800	114,600
2024-04-21	00:00:00	1,830	1,880	1,825	1,850	33,500
2024-04-14	00:00:00	1,870	1,885	1,825	1,835	24,900
2024-04-07	00:00:00	1,875	1,875	1,875	1,875	0
2024-03-31	00:00:00	1,855	1,875	1,825	1,875	64,900
2024-03-24	00:00:00	1,890	1,890	1,855	1,860	34,300
2024-03-17	00:00:00	1,875	1,875	1,850	1,870	9,500
2024-03-10	00:00:00	1,850	1,875	1,835	1,850	92,100
2024-03-03	00:00:00	1,860	1,885	1,850	1,850	48,800
2024-02-25	00:00:00	1,820	1,890	1,815	1,860	41,700
2024-02-18	00:00:00	1,915	1,960	1,830	1,835	103,800
2024-02-11	00:00:00	1,830	1,950	1,830	1,920	100,600
2024-02-04	00:00:00	1,815	1,855	1,800	1,825	11,400
2024-01-28	00:00:00	1,800	1,870	1,790	1,815	17,700
2024-01-21	00:00:00	1,900	2,190	1,790	1,835	147,500
2024-01-14	00:00:00	1,840	1,905	1,825	1,825	26,400
2024-01-07	00:00:00	1,850	1,890	1,805	1,840	7,500
2023-12-31	00:00:00	1,910	1,910	1,845	1,890	20,000
2023-12-24	00:00:00	1,835	1,925	1,790	1,910	10,100
2023-12-17	00:00:00	1,800	1,860	1,770	1,835	19,900
2023-12-10	00:00:00	1,790	1,825	1,765	1,800	21,900
2023-12-03	00:00:00	1,850	1,860	1,705	1,775	19,100
2023-11-26	00:00:00	1,880	1,880	1,835	1,850	13,200
2023-11-19	00:00:00	1,860	1,860	1,785	1,835	3,000
2023-11-12	00:00:00	1,770	1,865	1,750	1,865	5,900
2023-11-05	00:00:00	1,860	1,865	1,810	1,810	16,600
2023-10-29	00:00:00	1,785	1,860	1,780	1,860	10,200
2023-10-22	00:00:00	1,810	1,830	1,800	1,815	8,500
2023-10-15	00:00:00	1,840	1,840	1,800	1,810	35,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,805	1,840	1,755	1,800	61,700
2024-03-31	00:00:00	1,855	1,885	1,800	1,805	189,800
2024-02-29	00:00:00	1,865	1,890	1,835	1,860	185,700
2024-01-31	00:00:00	1,870	1,960	1,800	1,825	258,400
2023-12-31	00:00:00	1,910	2,190	1,790	1,815	217,200
2023-11-30	00:00:00	1,850	1,925	1,705	1,910	73,000
2023-10-31	00:00:00	1,785	1,880	1,750	1,850	39,600
2023-09-30	00:00:00	1,835	1,845	1,780	1,805	66,800
2023-08-31	00:00:00	1,825	1,875	1,780	1,805	112,100
2023-07-31	00:00:00	1,895	1,920	1,800	1,845	143,900
2023-06-30	00:00:00	1,790	1,980	1,785	1,875	143,100
2023-05-31	00:00:00	1,755	1,925	1,750	1,770	483,100
2023-04-30	00:00:00	1,775	1,930	1,730	1,755	145,300
2023-03-31	00:00:00	1,725	1,790	1,725	1,755	30,000
2023-02-28	00:00:00	1,770	1,770	1,755	1,755	5,600
2023-01-31	00:00:00	1,850	1,875	1,850	1,875	200
2022-12-31	00:00:00	1,925	1,935	1,825	1,850	197,400
2022-11-30	00:00:00	1,990	2,170	1,880	1,920	249,100
2022-10-31	00:00:00	1,985	2,200	1,910	1,990	289,500
2022-09-30	00:00:00	2,070	2,120	1,860	2,030	250,200
2022-08-31	00:00:00	2,240	2,280	2,050	2,070	763,600
2022-07-31	00:00:00	2,200	2,280	2,160	2,190	142,300
2022-06-30	00:00:00	2,160	2,390	2,130	2,200	312,500
2022-05-31	00:00:00	2,200	2,680	2,100	2,190	924,400
2022-04-30	00:00:00	2,220	2,250	2,090	2,200	240,900
2022-03-31	00:00:00	2,300	2,430	2,120	2,220	296,000
2022-02-28	00:00:00	2,060	2,400	1,925	2,300	619,700
2022-01-31	00:00:00	2,150	2,240	1,950	2,000	537,500
2021-12-31	00:00:00	2,390	2,390	2,080	2,150	391,000
2021-11-30	00:00:00	2,380	2,600	2,130	2,390	540,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,805	1,840	1,755	1,800	61,700
2024-03-31	00:00:00	1,855	1,885	1,825	1,850	148,100
2024-02-29	00:00:00	1,865	1,890	1,835	1,860	185,700
2024-01-31	00:00:00	1,870	1,960	1,800	1,805	633,900
2023-12-31	00:00:00	1,910	2,190	1,790	1,860	661,300
2023-11-30	00:00:00	1,850	2,190	1,705	1,825	548,600
2023-10-31	00:00:00	1,785	2,190	1,705	1,815	329,800
2023-09-30	00:00:00	1,835	1,925	1,705	1,910	179,400
2023-08-31	00:00:00	1,825	1,880	1,750	1,850	218,500
2023-07-31	00:00:00	1,895	1,920	1,780	1,805	322,800
2023-06-30	00:00:00	1,790	1,980	1,780	1,805	399,100
2023-05-31	00:00:00	1,755	1,980	1,750	1,845	770,100
2023-04-30	00:00:00	1,775	1,980	1,730	1,875	771,500
2023-03-31	00:00:00	1,755	1,930	1,715	1,770	819,800
2023-02-28	00:00:00	1,770	1,930	1,700	1,755	1,623,600
2023-01-31	00:00:00	1,850	1,895	1,700	1,755	1,397,200
2022-10-31	00:00:00	1,985	2,200	1,825	1,850	736,000
2022-07-31	00:00:00	2,200	2,280	1,860	2,030	1,156,100
2022-04-30	00:00:00	2,220	2,680	2,090	2,200	1,477,800
2022-01-31	00:00:00	2,150	2,430	1,925	2,220	1,453,200
2021-10-31	00:00:00	2,680	3,200	2,080	2,150	1,905,400
2021-07-31	00:00:00	2,350	3,000	2,110	2,680	1,007,500
2021-04-30	00:00:00	1,890	2,610	1,720	2,360	1,116,700
2021-01-31	00:00:00	1,830	2,310	1,800	1,890	337,400

Dividends Amount

Date	Time	Amount
2023-06-12	09:00:00	128
2022-06-10	09:00:00	100
2021-05-28	09:00:00	50
2020-07-28	09:00:00	20
2019-06-12	09:00:00	14

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	128	6.77 %
2022	1	100	5.29 %
2021	1	50	2.65 %
2020	1	20	1.06 %
2019	1	14	0.71 %

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