Informasi Saham IKAN PT Era Mandiri Cemerlang 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 : 2024-05-12

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
IKAN	PT Era Mandiri Cemerlang Tbk (IKAN.JK)	2024-02-19	40,002	Enterprise Value	1	41,666,650,000	0	0	0	0	0	0
IKAN	PT Era Mandiri Cemerlang Tbk (IKAN.JK)	2024-02-19	40,001	Market Cap	2	41,666,650,000	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	Ex-Dividend Date
IKAN	PT Era Mandiri Cemerlang Tbk	2024-04-15	At close: 03:34PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	11,800	66,020	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-04-12	At close: 03:34PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	11,800	66,020	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-04-11	At close: 03:34PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	11,800	68,047	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-04-10	At close: 03:34PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	11,800	76,523	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-04-05	At close: 03:34PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	11,800	141,918	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-04-04	At close: 09:36AM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	0	225,924	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-04-03	At close: 09:36AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	300	345,351	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-04-02	At close: 10:02AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	1,000	522,425	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-04-01	At close: 02:31PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	5,900	534,217	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-29	At close: 01:30PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	2,700	534,217	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-28	At close: 01:30PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	2,700	536,675	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-27	At close: 02:24PM WIB	50	50	0	0	0.00 - 0.00	0	0		0		3,400	528,708	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-26	At close: 02:21PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 73.00	50	73	1,100	529,312	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-25	At close: 03:36PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 73.00	50	73	471,200	538,598	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-22	At close: 02:44PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	1,600	548,187	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-21	At close: 03:47PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	548,207	0	0	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-14	As of 11:05AM WIB. Market open.	50	50	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	8,200	582,658	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-13	At close: 02:39PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	6,900	584,144	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-11	At close: 02:41PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	36,700	582,143	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-08	At close: 02:41PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	36,700	587,634	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-05	At close: 01:45PM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	0	618,693	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-04	At close: 01:45PM WIB	50	50	50	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	8,800	638,527	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-01	At close: 03:24PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	718,100	642,656	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-02-28	At close: 02:06PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	6,700	706,694	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-02-27	At close: 03:28PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	4,600	759,411	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-02-26	At close: 02:55PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	53,100	782,422	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk	2024-02-23	At close: 03:34PM WIB	50	50	50	50	50.00 - 51.00	50	51	50.00 - 73.00	50	73	810,000	771,322	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk (IKAN.JK)	2024-02-22	At close: 04:00PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	7,800	915,115	41,667,000,000	26	2	N/A	N/A (N/A)	N/A
IKAN	PT Era Mandiri Cemerlang Tbk (IKAN.JK)	2024-02-21	At close: 03:35PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	82,200	978,091	41,667,000,000	26	2	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	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)	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)
IKAN	PT Era Mandiri Cemerlang Tbk	2024-04-15	41,670,000,000	41,670,000,000	73	50	50	52	66	4	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-04-12	41,670,000,000	41,670,000,000	73	50	50	52	68	55	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-04-11	41,670,000,000	41,670,000,000	73	50	50	52	77	55	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-04-10	41,670,000,000	41,670,000,000	73	50	50	52	77	55	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-04-05	41,670,000,000	41,670,000,000	73	0	50	52	226	55	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-04-04	41,670,000,000	41,670,000,000	73	0	50	52	345	56	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-04-03	41,670,000,000	41,670,000,000	73	0	50	52	522	57	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-04-02	41,670,000,000	41,670,000,000	73	0	50	52	534	57	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-04-01	41,670,000,000	41,670,000,000	73	0	50	52	534	57	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-29	41,670,000,000	41,670,000,000	73	50	50	52	537	57	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-28	41,670,000,000	41,670,000,000	73	0	50	52	529	10	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-27	41,670,000,000	41,670,000,000	73	0	50	52	529	14	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-26	41,670,000,000	41,670,000,000	73	0	50	52	539	22	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-25	41,670,000,000	41,670,000,000	73	50	50	52	539	22	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-22	41,670,000,000	41,670,000,000	73	0	50	52	548	22	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-21	41,670,000,000	41,670,000,000	73	50	50	52	548	22	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-14	41,670,000,000	41,670,000,000	73	0	50	53	584	92	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-13	41,670,000,000	41,670,000,000	73	0	50	53	589	92	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-11	41,670,000,000	41,670,000,000	73	50	50	53	578	92	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-08	41,670,000,000	41,670,000,000	73	50	50	53	588	169	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-05	41,670,000,000	41,670,000,000	73	0	50	53	639	170	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-04	41,670,000,000	41,670,000,000	73	50	50	53	639	170	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-03-01	41,670,000,000	41,670,000,000	73	0	50	53	675	100	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-02-28	41,670,000,000	41,670,000,000	73	0	50	53	707	103	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-02-27	41,670,000,000	41,670,000,000	73	0	50	53	782	101	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk	2024-02-26	41,670,000,000	41,670,000,000	73	0	50	53	782	101	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk (IKAN.JK)	2024-02-23	41,670,000,000	41,670,000,000	73	0	50	53	915	22	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk (IKAN.JK)	2024-02-22	41,670,000,000	41,670,000,000	73	50	50	53	915	22	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000
IKAN	PT Era Mandiri Cemerlang Tbk (IKAN.JK)	2024-02-21	41,670,000,000	41,670,000,000	73	50	50	53	978	23	833,330,000	333,970,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	2	134,970,000,000	162	18	7,730,000,000	1,390,000,000	2	1,510,000,000	2	43,300,000,000	59	2	88	-2,640,000,000	-6,770,000,000

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
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:25:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:15:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:05:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:55:00	0	0	0	0
2024-05-08	14:50:00	0	0	0	0
2024-05-08	14:45:00	0	0	0	0
2024-05-08	14:40:00	0	0	0	0
2024-05-08	14:35:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:25:00	0	0	0	0
2024-05-08	14:20:00	0	0	0	0
2024-05-08	14:15:00	0	0	0	0
2024-05-08	14:10:00	0	0	0	0
2024-05-08	14:05:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:55:00	0	0	0	0
2024-05-08	13:50:00	0	0	0	0
2024-05-08	13:45:00	0	0	0	0
2024-05-08	13:40:00	0	0	0	0
2024-05-08	13:35:00	0	0	0	0
2024-05-08	13:33:24	50	50	50	50

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	14:30:00	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	13:33:24	50	50	50	50	0
2024-05-08	13:30:00	50	50	50	50	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	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:45:00	0	0	0	0	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	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:33:24	50	50	50	50	0
2024-05-08	13:30:00	50	50	50	50	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	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:37:00	50	50	50	50	0
2024-05-07	10:30:00	50	50	50	50	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:30:00	0	0	0	0	0
2024-05-07	09:00:00	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	14:00:00	0	0	0	0	0
2024-05-08	13:33:24	50	50	50	50	0
2024-05-08	13:00:00	50	50	50	50	100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:37:00	50	50	50	50	0
2024-05-07	10:00:00	50	50	50	50	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:21:37	50	50	50	50	0
2024-05-06	11:00:00	50	50	50	50	100
2024-05-06	10:01:38	50	50	50	50	0
2024-05-06	10:00:00	50	50	50	50	1,500
2024-05-06	09:00:08	50	50	50	50	0
2024-05-06	09:00:00	50	50	50	50	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:07:59	50	50	50	50	0
2024-05-03	14:00:00	50	50	50	50	8,500
2024-05-03	13:00:00	0	0	0	0	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	13:33:24	50	50	50	50	0
2024-05-08	13:30:00	50	50	50	50	100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
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	10:37:00	50	50	50	50	0
2024-05-07	10:30:00	50	50	50	50	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:21:37	50	50	50	50	0
2024-05-06	10:30:00	50	50	50	50	200
2024-05-06	10:01:38	50	50	50	50	0
2024-05-06	09:00:08	50	50	50	50	0
2024-05-06	09:00:00	50	50	50	50	1,400
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:07:59	50	50	50	50	0
2024-05-03	14:00:00	50	50	50	50	0
2024-05-03	13:30:00	50	50	50	50	8,500
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:45:20	50	50	50	50	0
2024-05-03	10:30:00	50	50	50	50	0
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	14:59:56	50	50	50	50	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	50	50	50	50	200
2024-05-07	09:00:00	50	50	50	50	100
2024-05-06	09:00:00	50	50	50	50	2,600
2024-05-03	09:00:00	50	50	50	50	8,600
2024-05-02	09:00:00	50	50	50	50	900
2024-04-30	09:00:00	50	50	50	50	0
2024-04-29	09:00:00	50	50	50	50	200
2024-04-26	09:00:00	50	50	50	50	2,900
2024-04-25	09:00:00	50	50	50	50	100
2024-04-24	09:00:00	50	50	50	50	200
2024-04-23	09:00:00	50	50	50	50	3,300
2024-04-22	09:00:00	50	50	50	50	2,100
2024-04-19	09:00:00	50	50	50	50	2,000
2024-04-18	09:00:00	50	50	50	50	5,100
2024-04-17	09:00:00	50	50	50	50	13,800
2024-04-16	09:00:00	50	50	50	50	40,900
2024-04-05	09:00:00	50	50	50	50	11,800
2024-04-04	09:00:00	50	50	50	50	0
2024-04-03	09:00:00	50	50	50	50	300
2024-04-02	09:00:00	50	50	50	50	1,000
2024-04-01	09:00:00	50	50	50	50	5,900
2024-03-28	09:00:00	50	50	50	50	2,700
2024-03-27	09:00:00	50	50	50	50	3,400
2024-03-26	09:00:00	50	50	50	50	1,000
2024-03-25	09:00:00	50	50	50	50	471,200
2024-03-22	09:00:00	50	50	50	50	1,600
2024-03-21	09:00:00	50	50	50	50	3,400
2024-03-20	09:00:00	50	50	50	50	56,200
2024-03-19	09:00:00	50	50	50	50	10,500
2024-03-18	09:00:00	50	50	50	50	13,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	50	50	50	50	100
2024-05-06	09:00:00	50	50	50	50	2,600
2024-05-02	09:00:00	50	50	50	50	900
2024-04-30	09:00:00	50	50	50	50	0
2024-04-29	09:00:00	50	50	50	50	200
2024-04-26	09:00:00	50	50	50	50	2,900
2024-04-25	09:00:00	50	50	50	50	100
2024-04-24	09:00:00	50	50	50	50	200
2024-04-23	09:00:00	50	50	50	50	3,300
2024-04-22	09:00:00	50	50	50	50	2,100
2024-04-19	09:00:00	50	50	50	50	2,000
2024-04-18	09:00:00	50	50	50	50	5,100
2024-04-17	09:00:00	50	50	50	50	13,800
2024-04-16	09:00:00	50	50	50	50	40,900
2024-04-05	09:00:00	50	50	50	50	11,800
2024-04-04	09:00:00	50	50	50	50	0
2024-04-03	09:00:00	50	50	50	50	300
2024-04-02	09:00:00	50	50	50	50	1,000
2024-04-01	09:00:00	50	50	50	50	5,900
2024-03-28	09:00:00	50	50	50	50	2,700
2024-03-27	09:00:00	50	50	50	50	3,400
2024-03-26	09:00:00	50	50	50	50	1,000
2024-03-25	09:00:00	50	50	50	50	471,200
2024-03-22	09:00:00	50	50	50	50	1,600
2024-03-21	09:00:00	50	50	50	50	3,400
2024-03-20	09:00:00	50	50	50	50	56,200
2024-03-19	09:00:00	50	50	50	50	10,500
2024-03-18	09:00:00	50	50	50	50	13,600
2024-03-15	09:00:00	50	50	50	50	3,400
2024-03-14	09:00:00	50	50	50	50	8,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	50	50	50	50	2,900
2024-04-28	00:00:00	50	50	50	50	9,700
2024-04-21	00:00:00	50	50	50	50	8,600
2024-04-14	00:00:00	50	50	50	50	61,800
2024-04-07	00:00:00	50	50	50	50	0
2024-03-31	00:00:00	50	50	50	50	19,000
2024-03-24	00:00:00	50	50	50	50	478,300
2024-03-17	00:00:00	50	50	50	50	85,300
2024-03-10	00:00:00	50	50	50	50	18,500
2024-03-03	00:00:00	50	50	50	50	134,000
2024-02-25	00:00:00	50	50	50	50	785,700
2024-02-18	00:00:00	50	51	50	50	918,400
2024-02-11	00:00:00	50	50	50	50	78,100
2024-02-04	00:00:00	50	50	50	50	36,500
2024-01-28	00:00:00	50	50	50	50	137,500
2024-01-21	00:00:00	50	50	50	50	672,100
2024-01-14	00:00:00	50	50	50	50	201,700
2024-01-07	00:00:00	50	51	50	50	4,678,000
2023-12-31	00:00:00	50	53	50	51	22,760,500
2023-12-24	00:00:00	50	50	50	50	193,800
2023-12-17	00:00:00	50	51	50	50	1,849,000
2023-12-10	00:00:00	50	51	50	50	1,674,200
2023-12-03	00:00:00	51	51	50	51	4,006,700
2023-11-26	00:00:00	52	52	50	51	8,956,400
2023-11-19	00:00:00	52	53	50	52	16,964,700
2023-11-12	00:00:00	52	54	51	52	26,847,200
2023-11-05	00:00:00	53	55	51	51	10,824,300
2023-10-29	00:00:00	53	56	52	53	33,915,600
2023-10-22	00:00:00	53	59	53	54	49,991,600
2023-10-15	00:00:00	52	58	51	53	74,491,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	12,400
2024-03-31	00:00:00	50	50	50	50	89,600
2024-02-29	00:00:00	50	50	50	50	1,434,200
2024-01-31	00:00:00	50	51	50	50	1,194,600
2023-12-31	00:00:00	50	53	50	50	28,355,800
2023-11-30	00:00:00	50	51	50	50	7,816,200
2023-10-31	00:00:00	52	56	50	51	84,948,400
2023-09-30	00:00:00	51	64	50	52	281,431,200
2023-08-31	00:00:00	55	56	50	51	40,798,400
2023-07-31	00:00:00	54	66	53	55	177,643,900
2023-06-30	00:00:00	57	58	53	54	22,125,600
2023-05-31	00:00:00	57	59	55	57	44,254,100
2023-04-30	00:00:00	57	73	56	57	220,066,600
2023-03-31	00:00:00	59	61	58	60	1,045,500
2023-02-28	00:00:00	61	62	59	61	81,200
2023-01-31	00:00:00	63	64	63	63	240,500
2022-12-31	00:00:00	59	66	54	63	83,986,800
2022-11-30	00:00:00	63	72	53	59	197,233,600
2022-10-31	00:00:00	66	70	61	63	42,346,400
2022-09-30	00:00:00	73	78	63	66	74,998,200
2022-08-31	00:00:00	75	80	71	73	149,743,500
2022-07-31	00:00:00	77	79	71	74	145,830,700
2022-06-30	00:00:00	79	92	73	77	397,485,100
2022-05-31	00:00:00	79	89	75	78	384,869,300
2022-04-30	00:00:00	73	92	71	79	338,767,600
2022-03-31	00:00:00	84	93	70	73	315,980,800
2022-02-28	00:00:00	79	107	61	84	1,846,733,600
2022-01-31	00:00:00	83	92	78	80	93,870,800
2021-12-31	00:00:00	89	100	82	83	236,212,100
2021-11-30	00:00:00	94	114	90	95	502,715,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	12,400
2024-03-31	00:00:00	50	50	50	50	89,600
2024-02-29	00:00:00	50	50	50	50	1,434,200
2024-01-31	00:00:00	50	51	50	50	2,718,400
2023-12-31	00:00:00	50	53	50	50	30,984,600
2023-11-30	00:00:00	50	53	50	50	37,366,600
2023-10-31	00:00:00	52	56	50	50	121,120,400
2023-09-30	00:00:00	51	64	50	50	374,195,800
2023-08-31	00:00:00	55	64	50	51	407,178,000
2023-07-31	00:00:00	54	66	50	52	499,873,500
2023-06-30	00:00:00	57	66	50	51	240,567,900
2023-05-31	00:00:00	57	66	53	55	244,023,600
2023-04-30	00:00:00	57	59	53	54	66,379,700
2023-03-31	00:00:00	60	73	54	57	271,727,200
2023-02-28	00:00:00	61	73	54	57	235,031,200
2023-01-31	00:00:00	63	65	54	60	15,167,100
2022-10-31	00:00:00	66	72	53	63	323,566,800
2022-07-31	00:00:00	77	80	63	66	370,572,400
2022-04-30	00:00:00	73	92	71	77	1,121,122,000
2022-01-31	00:00:00	83	107	61	73	2,256,585,200
2021-10-31	00:00:00	107	114	82	83	876,260,000
2021-07-31	00:00:00	108	121	101	106	1,544,396,500
2021-04-30	00:00:00	119	143	100	108	1,914,233,600
2021-01-31	00:00:00	71	218	62	119	5,603,683,400

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