Informasi Saham KOKA PT Koka Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa 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
KOKA	PT Koka Indonesia Tbk (KOKA.JK)	2024-02-19	40,001	Market Cap	1	243,213,305,000	0	0	0	0	0	0
KOKA	PT Koka Indonesia Tbk (KOKA.JK)	2024-02-19	40,002	Enterprise Value	2	243,213,305,000	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
KOKA	PT Koka Indonesia Tbk	2024-04-15	At close: 04:07PM WIB	66	58	68	70	58.00 - 70.00	58	70	50.00 - 174.00	50	174	4,919,300	40,251,712	194,570,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-04-12	At close: 04:07PM WIB	66	58	68	70	58.00 - 70.00	58	70	50.00 - 174.00	50	174	4,919,300	40,251,712	194,570,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-04-11	At close: 04:07PM WIB	66	58	68	70	58.00 - 70.00	58	70	50.00 - 174.00	50	174	4,919,300	40,359,916	194,570,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-04-10	At close: 04:07PM WIB	66	58	68	70	58.00 - 70.00	58	70	50.00 - 174.00	50	174	4,919,300	40,098,198	194,570,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-04-05	At close: 04:07PM WIB	66	58	75	67	58.00 - 70.00	58	70	50.00 - 174.00	50	174	4,919,300	44,686,417	194,570,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-04-04	At close: 04:12PM WIB	71	66	70	60	66.00 - 71.00	66	71	50.00 - 174.00	50	174	10,402,600	50,391,910	202,147,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-04-03	At close: 04:08PM WIB	76	77	72	68	70.00 - 77.00	70	77	50.00 - 174.00	50	174	14,549,200	50,146,206	203,154,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-04-02	At close: 04:06PM WIB	76	78	80	68	74.00 - 78.00	74	78	50.00 - 174.00	50	174	3,989,700	50,098,648	217,461,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-04-01	At close: 04:14PM WIB	77	77	82	71	74.00 - 80.00	74	80	50.00 - 174.00	50	174	8,511,700	49,962,396	217,461,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-03-29	At close: 04:14PM WIB	80	81	80	74	77.00 - 82.00	77	82	50.00 - 174.00	50	174	11,040,000	49,962,396	220,322,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-03-28	At close: 04:14PM WIB	80	81	80	74	77.00 - 82.00	77	82	50.00 - 174.00	50	174	11,040,000	49,778,965	220,322,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-03-27	At close: 04:13PM WIB	81	82	0	81	79.00 - 86.00	79	86	50.00 - 174.00	50	174	23,574,700	49,393,512	228,906,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-03-26	At close: 04:14PM WIB	76	76	80	81	73.00 - 83.00	73	83	50.00 - 174.00	50	174	32,030,200	49,398,620	231,768,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-03-25	At close: 04:14PM WIB	77	77	76	78	76.00 - 79.00	76	79	50.00 - 174.00	50	174	5,003,900	50,265,263	217,461,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-03-22	At close: 04:12PM WIB	78	78	77	78	76.00 - 80.00	76	80	50.00 - 174.00	50	174	6,124,400	51,054,403	220,322,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-03-21	At close: 04:10PM WIB	77	0	0	0	0.0000 - 0.0000	0	0		0		0	50,752,705	0	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-03-14	As of 02:01PM WIB. Market open.	77	77	76	78	75.00 - 78.00	75	78	50.00 - 174.00	50	174	6,407,700	49,084,151	217,461,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-03-13	At close: 04:14PM WIB	77	77	77	78	75.00 - 79.00	75	79	50.00 - 174.00	50	174	12,324,500	48,870,007	220,322,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-03-11	At close: 04:14PM WIB	79	79	77	78	76.00 - 83.00	76	83	50.00 - 174.00	50	174	15,583,700	47,211,518	220,322,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-03-08	At close: 04:14PM WIB	79	79	77	78	76.00 - 83.00	76	83	50.00 - 174.00	50	174	15,583,700	47,139,348	220,322,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-03-05	At close: 04:10PM WIB	85	85	84	86	83.00 - 88.00	83	88	50.00 - 174.00	50	174	13,016,300	46,513,629	243,213,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-03-04	At close: 04:05PM WIB	86	86	85	86	84.00 - 89.00	84	89	50.00 - 174.00	50	174	12,959,900	46,631,150	243,213,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-03-01	At close: 04:13PM WIB	89	90	85	87	84.00 - 91.00	84	91	50.00 - 174.00	50	174	17,795,000	46,558,029	246,074,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-02-28	At close: 04:14PM WIB	90	90	92	93	86.00 - 100.00	86	100	50.00 - 174.00	50	174	100,447,100	46,928,045	263,242,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-02-27	At close: 04:14PM WIB	89	90	89	91	83.00 - 92.00	83	92	50.00 - 174.00	50	174	75,288,300	46,131,064	257,520,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-02-26	At close: 04:14PM WIB	80	81	88	89	79.00 - 92.00	79	92	50.00 - 174.00	50	174	115,062,600	45,419,411	254,658,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk	2024-02-23	At close: 04:13PM WIB	74	74	79	80	74.00 - 85.00	74	85	50.00 - 174.00	50	174	119,546,400	43,813,766	228,906,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk (KOKA.JK)	2024-02-22	At close: 04:13PM WIB	74	74	73	74	73.00 - 75.00	73	75	50.00 - 174.00	50	174	11,229,900	44,182,716	211,738,000,000	N/A	N/A (N/A)	N/A
KOKA	PT Koka Indonesia Tbk (KOKA.JK)	2024-02-21	At close: 04:11PM WIB	73	74	73	74	73.00 - 75.00	73	75	50.00 - 174.00	50	174	8,482,300	44,609,086	211,738,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	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 Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
KOKA	PT Koka Indonesia Tbk	2024-04-15	194,570,000,000	194,570,000,000	0	0	174	50	78	72	40,250,000	8,530,000	2,860,000,000	0	404,350,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-04-12	194,570,000,000	194,570,000,000	0	0	174	50	78	72	40,360,000	8,530,000	2,860,000,000	0	404,350,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-04-11	194,570,000,000	194,570,000,000	0	0	174	50	78	72	40,100,000	8,530,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-04-10	194,570,000,000	194,570,000,000	0	0	174	50	78	72	40,100,000	8,530,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-04-05	203,150,000,000	203,150,000,000	0	0	174	0	78	72	50,390,000	13,080,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-04-04	217,460,000,000	217,460,000,000	0	0	174	0	78	72	50,150,000	13,610,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-04-03	217,460,000,000	217,460,000,000	0	0	174	0	78	72	50,100,000	14,340,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-04-02	217,460,000,000	217,460,000,000	0	0	174	0	78	72	49,960,000	16,440,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-04-01	220,320,000,000	220,320,000,000	0	0	174	0	78	72	49,960,000	16,440,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-03-29	220,320,000,000	220,320,000,000	0	0	174	50	78	72	49,780,000	16,090,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-03-28	228,910,000,000	228,910,000,000	0	0	174	0	77	72	49,390,000	14,960,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-03-27	220,320,000,000	220,320,000,000	0	0	174	0	77	72	49,400,000	16,520,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-03-26	220,320,000,000	220,320,000,000	0	0	174	0	77	72	50,270,000	18,070,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-03-25	220,320,000,000	220,320,000,000	0	0	174	50	77	72	50,270,000	18,070,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-03-22	223,180,000,000	223,180,000,000	0	0	174	0	76	72	50,750,000	21,210,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-03-21	220,320,000,000	220,320,000,000	0	0	174	50	76	72	50,750,000	21,210,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-03-14	220,320,000,000	220,320,000,000	0	0	174	0	73	72	48,870,000	44,110,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-03-13	220,320,000,000	220,320,000,000	0	0	174	0	73	72	48,030,000	44,110,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-03-11	220,320,000,000	220,320,000,000	0	0	174	50	73	72	46,600,000	44,110,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-03-08	226,050,000,000	226,050,000,000	-54	32	174	50	72	72	47,140,000	54,510,000	2,860,000,000	2,900,000,000	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-03-05	246,070,000,000	246,070,000,000	-49	27	174	0	70	71	46,630,000	50,190,000	2,860,000,000	2,900,000,000	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-03-04	246,070,000,000	246,070,000,000	-49	27	174	0	70	71	46,070,000	50,190,000	2,860,000,000	2,960,000,000	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-03-01	254,660,000,000	254,660,000,000	0	0	174	0	68	71	47,340,000	47,890,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-02-28	257,520,000,000	257,520,000,000	0	0	174	50	67	71	46,930,000	42,080,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-02-27	254,660,000,000	254,660,000,000	0	0	174	0	66	70	45,420,000	26,340,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk	2024-02-26	228,910,000,000	228,910,000,000	0	0	174	0	66	70	45,420,000	26,340,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk (KOKA.JK)	2024-02-23	211,740,000,000	211,740,000,000	-56	24	174	0	65	70	44,180,000	19,450,000	2,860,000,000	3,540,000,000	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk (KOKA.JK)	2024-02-22	211,740,000,000	211,740,000,000	-56	24	174	50	65	70	44,180,000	19,450,000	2,860,000,000	3,540,000,000	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000
KOKA	PT Koka Indonesia Tbk (KOKA.JK)	2024-02-21	208,880,000,000	208,880,000,000	0	0	174	50	64	70	44,610,000	21,460,000	2,860,000,000	0	0	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	14	22	205,610,000,000	48	13	41,260,000,000	28,580,000,000	49	787,600,000	2,750,000,000	4	1	42	19,330,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	85	85	85	85	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	0	0	0	0	0
2024-05-08	15:48:00	85	86	85	86	96,500
2024-05-08	15:47:00	85	85	85	85	229,600
2024-05-08	15:46:00	85	85	84	85	304,700
2024-05-08	15:45:00	85	85	84	85	290,000
2024-05-08	15:44:00	85	85	84	84	74,300
2024-05-08	15:43:00	85	85	85	85	9,100
2024-05-08	15:42:00	85	85	84	84	205,500
2024-05-08	15:41:00	84	85	84	84	74,300
2024-05-08	15:40:00	85	85	84	84	120,000
2024-05-08	15:39:00	85	85	84	85	120,400
2024-05-08	15:38:00	84	84	83	84	75,300
2024-05-08	15:37:00	83	84	83	83	37,900
2024-05-08	15:36:00	84	84	83	83	116,900
2024-05-08	15:35:00	85	85	84	84	795,100
2024-05-08	15:34:00	86	86	84	85	685,200
2024-05-08	15:33:00	87	87	86	86	161,100
2024-05-08	15:32:00	87	87	86	86	547,300
2024-05-08	15:31:00	86	86	86	86	21,400

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	85	85	85	85	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	85	86	85	86	96,500
2024-05-08	15:46:00	85	85	84	85	534,300
2024-05-08	15:44:00	85	85	84	85	364,300
2024-05-08	15:42:00	85	85	84	85	214,600
2024-05-08	15:40:00	85	85	84	84	194,300
2024-05-08	15:38:00	84	85	83	85	195,700
2024-05-08	15:36:00	84	84	83	83	154,800
2024-05-08	15:34:00	86	86	84	84	1,480,300
2024-05-08	15:32:00	87	87	86	86	708,400
2024-05-08	15:30:00	86	86	86	86	190,900
2024-05-08	15:28:00	85	86	84	86	1,480,800
2024-05-08	15:26:00	81	85	81	85	1,527,700
2024-05-08	15:24:00	80	81	79	81	2,056,100
2024-05-08	15:22:00	82	83	78	80	2,731,300
2024-05-08	15:20:00	85	85	80	82	2,101,900
2024-05-08	15:18:00	85	85	85	85	46,600
2024-05-08	15:16:00	85	85	84	84	39,800
2024-05-08	15:15:14	85	85	85	85	0
2024-05-08	15:14:00	85	85	85	85	199,700
2024-05-08	15:12:00	85	85	85	85	100
2024-05-08	15:10:00	85	85	85	85	371,600
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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	85	85	85	85	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	85	86	84	86	920,800
2024-05-08	15:40:00	85	85	84	84	483,200
2024-05-08	15:35:00	85	85	83	85	1,145,600
2024-05-08	15:30:00	86	87	84	85	1,584,500
2024-05-08	15:25:00	80	86	80	86	3,720,900
2024-05-08	15:20:00	85	85	78	80	6,176,900
2024-05-08	15:15:00	85	85	84	85	281,700
2024-05-08	15:13:00	85	85	85	85	0
2024-05-08	15:10:00	85	85	85	85	371,700
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	86	86	86	86	0
2024-05-08	14:55:00	87	87	85	86	35,000
2024-05-08	14:50:00	86	86	85	86	189,100
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	86	86	86	86	30,000
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	87	87	86	86	329,900
2024-05-08	14:25:00	86	87	86	87	8,300
2024-05-08	14:20:00	87	87	87	87	280,000
2024-05-08	14:18:58	87	87	87	87	0
2024-05-08	14:15:00	87	87	87	87	40,800
2024-05-08	14:10:00	86	86	86	86	745,200
2024-05-08	14:05:00	86	86	86	86	418,300
2024-05-08	14:00:00	87	87	87	87	176,300
2024-05-08	13:55:00	86	87	86	87	331,000
2024-05-08	13:50:00	87	87	87	87	55,400
2024-05-08	13:45:00	87	87	87	87	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	85	85	85	85	0
2024-05-08	15:45:00	85	86	84	86	920,800
2024-05-08	15:30:00	86	87	83	84	3,213,300
2024-05-08	15:15:14	85	85	85	85	0
2024-05-08	15:15:00	85	86	78	86	10,179,500
2024-05-08	15:00:00	86	86	85	85	371,700
2024-05-08	14:45:00	86	87	85	86	224,100
2024-05-08	14:30:00	87	87	86	86	359,900
2024-05-08	14:18:58	87	87	87	87	0
2024-05-08	14:15:00	87	87	86	87	329,100
2024-05-08	14:00:00	87	87	86	86	1,339,800
2024-05-08	13:45:00	87	87	86	87	386,400
2024-05-08	13:30:00	88	88	87	87	235,600
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	11:54:47	87	87	87	87	0
2024-05-08	11:47:26	87	87	87	87	0
2024-05-08	11:45:00	88	88	87	87	27,100
2024-05-08	11:30:00	88	88	87	88	148,000
2024-05-08	11:15:00	88	89	87	88	345,100
2024-05-08	11:03:17	86	86	86	86	0
2024-05-08	11:00:00	86	88	86	88	588,200
2024-05-08	10:45:00	86	87	86	86	73,700
2024-05-08	10:30:00	86	87	86	87	196,700
2024-05-08	10:18:03	87	87	87	87	0
2024-05-08	10:15:00	87	87	86	86	330,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	85	85	85	85	0
2024-05-08	15:30:00	86	87	83	86	4,134,100
2024-05-08	15:15:14	85	85	85	85	0
2024-05-08	15:00:00	86	86	78	86	10,551,200
2024-05-08	14:30:00	87	87	85	86	584,000
2024-05-08	14:18:58	87	87	87	87	0
2024-05-08	14:00:00	87	87	86	87	1,668,900
2024-05-08	13:30:00	88	88	86	87	622,000
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	11:54:47	87	87	87	87	0
2024-05-08	11:47:26	87	87	87	87	0
2024-05-08	11:30:00	88	88	87	87	175,100
2024-05-08	11:03:17	86	86	86	86	0
2024-05-08	11:00:00	86	89	86	88	933,300
2024-05-08	10:30:00	86	87	86	86	270,400
2024-05-08	10:18:03	87	87	87	87	0
2024-05-08	10:00:00	86	87	86	86	775,700
2024-05-08	09:33:01	86	86	86	86	0
2024-05-08	09:30:00	86	87	84	86	2,485,000
2024-05-08	09:00:00	90	90	84	86	3,350,100
2024-05-07	16:00:00	90	90	90	90	0
2024-05-07	15:30:00	89	90	89	90	382,100
2024-05-07	15:23:23	90	90	90	90	0
2024-05-07	15:00:00	89	90	89	89	223,100
2024-05-07	14:30:00	89	90	89	89	289,000
2024-05-07	14:25:40	90	90	90	90	0
2024-05-07	14:00:00	89	90	89	89	1,008,900
2024-05-07	13:33:02	89	89	89	89	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	85	85	85	85	0
2024-05-08	15:15:14	85	85	85	85	0
2024-05-08	15:00:00	86	87	78	86	14,677,700
2024-05-08	14:18:58	87	87	87	87	0
2024-05-08	14:00:00	87	87	85	86	2,252,900
2024-05-08	13:00:00	88	88	86	87	605,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:47	87	87	87	87	0
2024-05-08	11:47:26	87	87	87	87	0
2024-05-08	11:03:17	86	86	86	86	0
2024-05-08	11:00:00	86	89	86	87	1,101,300
2024-05-08	10:18:03	87	87	87	87	0
2024-05-08	10:00:00	86	87	86	86	1,032,100
2024-05-08	09:33:01	86	86	86	86	0
2024-05-08	09:00:00	90	90	84	86	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:23:23	90	90	90	90	0
2024-05-07	15:00:00	89	90	89	90	605,200
2024-05-07	14:25:40	90	90	90	90	0
2024-05-07	14:00:00	89	90	89	89	1,261,700
2024-05-07	13:33:02	89	89	89	89	0
2024-05-07	13:00:00	89	90	89	89	347,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:51:29	90	90	90	90	0
2024-05-07	11:50:08	89	89	89	89	0
2024-05-07	11:00:00	89	90	89	90	320,700
2024-05-07	10:59:44	89	89	89	89	0
2024-05-07	10:16:53	90	90	90	90	0
2024-05-07	10:00:00	90	91	88	89	1,671,200
2024-05-07	09:33:34	89	89	89	89	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	85	85	85	85	0
2024-05-08	15:15:14	85	85	85	85	0
2024-05-08	15:00:00	86	87	78	85	15,333,500
2024-05-08	14:18:58	87	87	87	87	0
2024-05-08	13:30:00	88	88	85	86	2,874,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:47	87	87	87	87	0
2024-05-08	11:47:26	87	87	87	87	0
2024-05-08	11:03:17	86	86	86	86	0
2024-05-08	10:30:00	86	89	86	87	1,378,800
2024-05-08	10:18:03	87	87	87	87	0
2024-05-08	09:33:01	86	86	86	86	0
2024-05-08	09:00:00	90	90	84	86	6,610,800
2024-05-07	16:04:19	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:23:23	90	90	90	90	0
2024-05-07	15:00:00	89	90	89	90	746,700
2024-05-07	14:25:40	90	90	90	90	0
2024-05-07	13:33:02	89	89	89	89	0
2024-05-07	13:30:00	89	90	89	89	1,645,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:51:29	90	90	90	90	0
2024-05-07	11:50:08	89	89	89	89	0
2024-05-07	10:59:44	89	89	89	89	0
2024-05-07	10:30:00	90	90	89	90	746,000
2024-05-07	10:16:53	90	90	90	90	0
2024-05-07	09:33:34	89	89	89	89	0
2024-05-07	09:00:00	89	91	88	90	3,445,100
2024-05-06	16:12:44	0	0	0	0	0
2024-05-06	15:39:49	90	90	90	90	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	90	90	78	85	26,655,100
2024-05-07	09:00:00	89	91	88	90	6,998,200
2024-05-06	09:00:00	90	92	86	89	36,168,900
2024-05-03	09:00:00	88	92	84	90	34,314,000
2024-05-02	09:00:00	95	96	88	89	35,846,600
2024-04-30	09:00:00	89	98	88	95	92,565,800
2024-04-29	09:00:00	86	92	83	88	45,441,800
2024-04-26	09:00:00	91	95	80	85	86,213,900
2024-04-25	09:00:00	75	92	68	86	250,677,600
2024-04-24	09:00:00	52	70	52	70	110,147,500
2024-04-23	09:00:00	53	54	51	52	7,134,400
2024-04-22	09:00:00	52	59	52	53	8,717,000
2024-04-19	09:00:00	50	62	50	53	46,990,400
2024-04-18	09:00:00	65	67	60	61	9,322,600
2024-04-17	09:00:00	66	70	65	65	4,483,100
2024-04-16	09:00:00	68	69	66	66	1,779,900
2024-04-05	09:00:00	58	70	58	68	4,919,300
2024-04-04	09:00:00	66	71	66	66	10,192,900
2024-04-03	09:00:00	77	77	70	71	14,549,200
2024-04-02	09:00:00	78	78	74	76	3,989,700
2024-04-01	09:00:00	77	80	74	76	8,511,700
2024-03-28	09:00:00	81	82	77	77	11,040,000
2024-03-27	09:00:00	82	86	79	80	23,574,700
2024-03-26	09:00:00	77	77	77	77	0
2024-03-25	09:00:00	77	77	77	77	0
2024-03-22	09:00:00	78	80	76	77	6,073,400
2024-03-21	09:00:00	78	82	76	78	18,166,100
2024-03-20	09:00:00	75	77	65	77	44,908,500
2024-03-19	09:00:00	78	78	74	76	19,817,600
2024-03-18	09:00:00	79	80	76	78	11,345,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	90	90	78	85	26,655,100
2024-05-03	09:00:00	88	92	84	90	34,314,000
2024-04-23	09:00:00	53	54	51	52	7,134,400
2024-04-18	09:00:00	65	67	60	61	9,322,600
2024-04-03	09:00:00	77	77	70	71	14,549,200
2024-03-19	09:00:00	78	78	74	76	19,817,600
2024-03-14	09:00:00	77	78	75	76	7,517,700
2024-03-04	09:00:00	86	89	84	85	12,959,900
2024-02-28	09:00:00	90	100	86	92	100,447,100
2024-02-23	09:00:00	74	85	74	80	119,546,400
2024-02-13	09:00:00	74	83	74	78	42,352,800
2024-01-29	09:00:00	77	80	76	78	35,494,000
2024-01-24	09:00:00	76	76	72	74	37,889,500
2024-01-19	09:00:00	60	74	60	65	96,233,200
2024-01-09	09:00:00	65	74	59	67	142,943,300
2024-01-04	09:00:00	50	50	50	50	298,400
2023-12-20	09:00:00	50	50	50	50	281,200
2023-12-15	09:00:00	50	51	50	50	12,768,500
2023-12-05	09:00:00	51	52	50	51	19,776,100
2023-11-30	09:00:00	52	53	50	51	108,635,600
2023-11-20	09:00:00	57	60	56	57	42,786,200
2023-11-15	09:00:00	61	63	59	61	54,090,200
2023-11-10	09:00:00	50	65	50	61	62,226,200
2023-10-31	09:00:00	89	92	81	83	92,651,300
2023-10-26	09:00:00	96	99	87	89	123,727,000
2023-10-16	09:00:00	134	147	101	107	242,089,200
2023-10-11	09:00:00	172	172	135	170	883,830,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	90	92	78	85	69,822,200
2024-04-28	00:00:00	86	98	83	90	208,168,200
2024-04-21	00:00:00	52	95	51	85	462,890,400
2024-04-14	00:00:00	68	70	50	53	62,576,000
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	77	80	58	68	42,162,800
2024-03-24	00:00:00	77	86	77	77	34,614,700
2024-03-17	00:00:00	79	82	65	77	100,310,800
2024-03-10	00:00:00	77	82	75	79	49,321,900
2024-03-03	00:00:00	86	89	76	77	99,681,000
2024-02-25	00:00:00	81	100	79	86	341,438,100
2024-02-18	00:00:00	74	85	73	80	160,456,600
2024-02-11	00:00:00	76	83	73	74	83,358,000
2024-02-04	00:00:00	79	86	73	75	81,489,300
2024-01-28	00:00:00	77	104	76	79	506,033,100
2024-01-21	00:00:00	66	79	62	76	225,205,600
2024-01-14	00:00:00	70	89	60	65	449,520,600
2024-01-07	00:00:00	74	74	55	70	423,139,000
2023-12-31	00:00:00	50	67	50	67	343,250,300
2023-12-24	00:00:00	50	50	50	50	1,915,700
2023-12-17	00:00:00	50	51	50	50	8,132,200
2023-12-10	00:00:00	50	51	50	50	26,046,400
2023-12-03	00:00:00	50	52	50	51	68,175,800
2023-11-26	00:00:00	54	57	50	50	303,022,700
2023-11-19	00:00:00	57	60	52	54	188,596,200
2023-11-12	00:00:00	61	64	58	59	281,913,600
2023-11-05	00:00:00	74	75	50	61	423,576,000
2023-10-29	00:00:00	81	99	63	73	1,074,459,100
2023-10-22	00:00:00	71	107	71	81	640,171,700
2023-10-15	00:00:00	134	147	98	102	1,059,312,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	95	96	78	85	139,982,800
2024-03-31	00:00:00	77	98	50	95	705,636,800
2024-02-29	00:00:00	90	91	65	77	301,723,400
2024-01-31	00:00:00	87	100	73	89	743,345,200
2023-12-31	00:00:00	50	104	50	86	1,852,750,400
2023-11-30	00:00:00	51	52	50	50	121,087,300
2023-10-31	00:00:00	85	99	50	51	1,926,872,500
2023-09-30	00:00:00	172	174	63	83	3,249,512,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	77	98	50	85	845,619,600
2023-12-31	00:00:00	50	104	50	77	2,897,819,000
2023-09-30	00:00:00	85	99	50	50	2,047,959,800

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