Informasi Saham MGLV PT Panca Anugrah Wisesa 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
MGLV	PT Panca Anugrah Wisesa Tbk (MGLV.JK)	2024-02-19	40,001	Market Cap	1	133,341,838,770	0	0	0	0	0	0
MGLV	PT Panca Anugrah Wisesa Tbk (MGLV.JK)	2024-02-19	40,002	Enterprise Value	2	133,341,838,770	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
MGLV	PT Panca Anugrah Wisesa Tbk	2024-04-15	At close: 04:00PM WIB	63	63	59	60	58.00 - 63.00	58	63	38.00 - 120.00	38	120	42,300	303,507	118,103,000,000	15	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-04-12	At close: 04:00PM WIB	63	63	59	60	58.00 - 63.00	58	63	38.00 - 120.00	38	120	42,300	297,887	118,103,000,000	15	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-04-11	At close: 04:00PM WIB	63	63	59	60	58.00 - 63.00	58	63	38.00 - 120.00	38	120	42,300	293,421	118,103,000,000	15	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-04-10	At close: 04:00PM WIB	63	63	59	60	58.00 - 63.00	58	63	38.00 - 120.00	38	120	42,300	288,510	118,103,000,000	15	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-04-05	At close: 04:00PM WIB	63	63	62	60	58.00 - 63.00	58	63	38.00 - 120.00	38	120	42,300	298,068	118,103,000,000	15	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-04-04	At close: 03:11PM WIB	70	70	0	63	63.00 - 70.00	63	70	38.00 - 120.00	38	120	212,900	294,627	120,007,000,000	15	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-04-03	At close: 04:07PM WIB	75	0	70	70	70.00 - 75.00	70	75	38.00 - 120.00	38	120	28,200	295,525	133,342,000,000	17	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-04-02	At close: 04:00PM WIB	75	74	75	75	70.00 - 80.00	70	80	38.00 - 120.00	38	120	167,700	294,646	142,866,000,000	18	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-04-01	At close: 03:44PM WIB	78	75	74	75	73.00 - 75.00	73	75	38.00 - 120.00	38	120	50,400	293,898	142,866,000,000	18	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-29	At close: 04:13PM WIB	78	75	78	78	75.00 - 79.00	75	79	38.00 - 120.00	38	120	1,185,300	293,898	148,581,000,000	19	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-28	At close: 04:13PM WIB	78	75	78	78	75.00 - 79.00	75	79	38.00 - 120.00	38	120	1,185,300	277,729	148,581,000,000	19	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-27	At close: 02:00PM WIB	77	79	0	0	78.00 - 79.00	78	79	38.00 - 120.00	38	120	1,100	277,784	148,581,000,000	19	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-26	At close: 04:00PM WIB	78	76	0	0	71.00 - 79.00	71	79	38.00 - 120.00	38	120	517,400	277,960	146,676,000,000	18	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-25	At close: 04:00PM WIB	77	75	0	0	75.00 - 78.00	75	78	38.00 - 120.00	38	120	705,800	282,836	148,581,000,000	19	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-22	At close: 04:03PM WIB	77	77	77	77	75.00 - 78.00	75	78	38.00 - 120.00	38	120	760,800	274,301	146,676,000,000	18	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-21	At close: 03:49PM WIB	79	0	0	0	0.0000 - 0.0000	0	0		0		0	267,907	0	0	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-14	As of 02:03PM WIB. Market open.	73	80	69	73	69.00 - 80.00	69	80	38.00 - 120.00	38	120	66,900	184,614	139,056,000,000	17	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-13	At close: 04:00PM WIB	71	76	71	73	71.00 - 76.00	71	76	38.00 - 120.00	38	120	483,100	181,658	139,056,000,000	17	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-11	At close: 04:09PM WIB	68	69	70	71	64.00 - 74.00	64	74	38.00 - 120.00	38	120	1,028,700	186,034	135,246,000,000	17	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-08	At close: 04:09PM WIB	68	69	70	71	64.00 - 74.00	64	74	38.00 - 120.00	38	120	1,028,700	182,103	135,246,000,000	17	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-05	At close: 04:01PM WIB	62	68	67	68	60.00 - 68.00	60	68	38.00 - 120.00	38	120	1,708,500	145,063	127,627,000,000	16	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-04	At close: 03:46PM WIB	61	56	62	64	56.00 - 65.00	56	65	38.00 - 120.00	38	120	616,800	138,612	118,103,000,000	15	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-01	At close: 04:02PM WIB	56	61	61	61	55.00 - 61.00	55	61	38.00 - 120.00	38	120	698,700	130,086	116,198,000,000	14	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-02-28	At close: 01:58PM WIB	57	57	56	57	54.00 - 57.00	54	57	38.00 - 120.00	38	120	88,100	134,744	106,673,000,000	13	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-02-27	At close: 03:20PM WIB	55	56	56	57	55.00 - 58.00	55	58	38.00 - 120.00	38	120	204,200	158,589	108,578,000,000	14	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-02-26	At close: 03:07PM WIB	53	56	53	55	55.00 - 56.00	55	56	38.00 - 120.00	38	120	27,000	159,361	104,768,000,000	13	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk	2024-02-23	At close: 03:29PM WIB	53	50	53	55	50.00 - 58.00	50	58	38.00 - 120.00	38	120	18,400	159,925	100,959,000,000	13	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk (MGLV.JK)	2024-02-22	At close: 04:00PM WIB	56	51	53	57	51.00 - 57.00	51	57	38.00 - 120.00	38	120	25,700	159,938	100,959,000,000	13	4	N/A	N/A (N/A)	N/A
MGLV	PT Panca Anugrah Wisesa Tbk (MGLV.JK)	2024-02-21	At close: 03:41PM WIB	53	53	52	56	50.00 - 57.00	50	57	38.00 - 120.00	38	120	28,400	164,320	106,673,000,000	13	4	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	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)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MGLV	PT Panca Anugrah Wisesa Tbk	2024-04-15	118,100,000,000	118,100,000,000	120	38	64	69	298	188	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-04-12	118,100,000,000	118,100,000,000	120	38	64	69	293	188	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-04-11	118,100,000,000	118,100,000,000	120	38	64	69	289	188	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-04-10	118,100,000,000	118,100,000,000	120	38	64	69	289	188	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-04-05	133,340,000,000	133,340,000,000	120	0	63	69	295	346	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-04-04	142,870,000,000	142,870,000,000	120	0	63	69	296	487	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-04-03	142,870,000,000	142,870,000,000	120	0	62	68	295	608	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-04-02	142,870,000,000	142,870,000,000	120	0	62	68	294	740	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-04-01	148,580,000,000	148,580,000,000	120	0	62	68	294	740	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-29	148,580,000,000	148,580,000,000	120	38	62	68	278	628	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-28	148,580,000,000	148,580,000,000	120	0	61	68	278	677	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-27	146,680,000,000	146,680,000,000	120	0	61	68	278	780	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-26	146,680,000,000	146,680,000,000	120	0	60	68	283	866	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-25	146,680,000,000	146,680,000,000	120	38	60	68	283	866	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-22	146,680,000,000	146,680,000,000	120	0	60	67	268	924	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-21	150,490,000,000	150,490,000,000	120	38	60	67	268	924	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-14	139,060,000,000	139,060,000,000	120	0	58	66	182	530	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-13	135,250,000,000	135,250,000,000	120	0	58	66	182	530	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-11	135,250,000,000	135,250,000,000	120	38	58	66	196	530	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-08	129,530,000,000	129,530,000,000	120	38	58	66	182	429	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-05	116,200,000,000	116,200,000,000	120	0	58	66	139	118	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-04	116,200,000,000	116,200,000,000	120	38	58	66	139	118	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-03-01	106,670,000,000	106,670,000,000	120	38	58	66	130	60	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-02-28	108,580,000,000	108,580,000,000	120	38	58	65	135	50	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-02-27	104,770,000,000	104,770,000,000	120	0	58	65	159	31	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk	2024-02-26	100,960,000,000	100,960,000,000	120	0	58	65	159	31	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk (MGLV.JK)	2024-02-23	100,960,000,000	100,960,000,000	120	0	58	65	160	27	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk (MGLV.JK)	2024-02-22	106,670,000,000	106,670,000,000	120	38	58	65	160	27	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000
MGLV	PT Panca Anugrah Wisesa Tbk (MGLV.JK)	2024-02-21	100,960,000,000	100,960,000,000	120	38	59	65	164	28	1,900,000,000	208,810,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	10	17	6	16	186,650,000,000	98	37	26,410,000,000	19,000,000,000	4	33	8,820,000,000	5	37,410,000,000	29	2	67	27,760,000,000	19,600,000,000

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	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0
2024-05-08	13:35:00	0	0	0	0	0
2024-05-08	13:30:00	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	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	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	10:25:17	70	70	70	70	0
2024-05-08	10:15:00	70	70	70	70	1,300
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	15:46:34	72	72	72	72	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	13:30:00	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	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:25:17	70	70	70	70	0
2024-05-08	10:00:00	70	70	70	70	1,300
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	15:46:34	72	72	72	72	0
2024-05-07	15:30:00	72	73	72	72	300
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	11:31:49	67	67	67	67	0
2024-05-07	11:30:00	68	68	67	67	6,000
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:30:00	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	14:00:00	0	0	0	0	0
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	11:00:00	0	0	0	0	0
2024-05-08	10:25:17	70	70	70	70	0
2024-05-08	10:00:00	70	70	70	70	1,300
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:46:34	72	72	72	72	0
2024-05-07	15:00:00	72	73	72	72	300
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	11:31:49	67	67	67	67	0
2024-05-07	11:00:00	68	68	67	67	6,000
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:11:39	73	73	73	73	0
2024-05-07	09:00:00	79	79	68	73	0
2024-05-06	15:40:34	67	67	67	67	0
2024-05-06	15:00:00	70	74	67	67	500
2024-05-06	14:51:24	65	65	65	65	0
2024-05-06	14:00:00	67	67	65	65	9,600
2024-05-06	13:33:48	75	75	75	75	0
2024-05-06	13:00:00	74	75	74	75	9,200
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:45	75	75	75	75	0
2024-05-06	11:37:31	68	68	68	68	0
2024-05-06	11:00:00	68	75	68	75	57,800
2024-05-06	10:57:42	68	68	68	68	0
2024-05-06	10:00:00	74	75	68	68	16,400

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	13:30:00	0	0	0	0	0
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	10:25:17	70	70	70	70	0
2024-05-08	09:00:00	70	70	70	70	1,300
2024-05-07	15:46:34	72	72	72	72	0
2024-05-07	15:00:00	72	73	72	72	300
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	11:31:49	67	67	67	67	0
2024-05-07	10:30:00	68	68	67	67	6,000
2024-05-07	09:11:39	73	73	73	73	0
2024-05-07	09:00:00	79	79	68	73	1,200
2024-05-06	16:00:03	0	0	0	0	0
2024-05-06	15:40:34	67	67	67	67	0
2024-05-06	15:00:00	70	74	67	73	900
2024-05-06	14:51:24	65	65	65	65	0
2024-05-06	13:33:48	75	75	75	75	0
2024-05-06	13:30:00	74	75	65	65	18,800
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:45	75	75	75	75	0
2024-05-06	11:37:31	68	68	68	68	0
2024-05-06	10:57:42	68	68	68	68	0
2024-05-06	10:30:00	75	75	68	75	64,300
2024-05-06	09:54:07	75	75	75	75	0
2024-05-06	09:29:53	75	75	75	75	0
2024-05-06	09:00:00	69	75	69	74	95,000
2024-05-03	16:00:03	69	69	69	69	0
2024-05-03	15:10:08	69	69	69	69	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	70	70	70	70	1,300
2024-05-07	09:00:00	79	79	67	72	7,700
2024-05-06	09:00:00	69	75	65	73	205,400
2024-05-03	09:00:00	70	74	63	69	52,300
2024-05-02	09:00:00	66	72	66	70	61,700
2024-04-30	09:00:00	63	67	61	66	5,000
2024-04-29	09:00:00	72	72	62	63	34,400
2024-04-26	09:00:00	63	66	60	66	432,900
2024-04-25	09:00:00	54	62	54	60	14,700
2024-04-24	09:00:00	57	60	56	57	587,700
2024-04-23	09:00:00	60	60	57	57	29,100
2024-04-22	09:00:00	60	60	57	57	136,000
2024-04-19	09:00:00	56	57	55	57	133,200
2024-04-18	09:00:00	67	67	57	58	240,100
2024-04-17	09:00:00	58	62	56	61	41,800
2024-04-16	09:00:00	60	66	58	62	94,600
2024-04-05	09:00:00	63	63	58	62	42,300
2024-04-04	09:00:00	70	70	63	63	212,800
2024-04-03	09:00:00	75	75	70	70	28,200
2024-04-02	09:00:00	74	80	70	75	167,700
2024-04-01	09:00:00	75	75	73	75	50,400
2024-03-28	09:00:00	75	79	75	78	1,185,300
2024-03-27	09:00:00	79	79	78	78	1,100
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	77	78	75	77	760,800
2024-03-21	09:00:00	79	79	74	77	406,000
2024-03-20	09:00:00	80	80	75	79	858,300
2024-03-19	09:00:00	77	80	72	78	1,440,300
2024-03-18	09:00:00	80	80	71	77	1,379,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	79	79	67	72	7,700
2024-05-06	09:00:00	69	75	65	73	205,400
2024-05-03	09:00:00	70	74	63	69	52,300
2024-05-02	09:00:00	66	72	66	70	61,700
2024-04-30	09:00:00	63	67	61	66	5,000
2024-04-29	09:00:00	72	72	62	63	34,400
2024-04-26	09:00:00	63	66	60	66	432,900
2024-04-25	09:00:00	54	62	54	60	14,700
2024-04-24	09:00:00	57	60	56	57	587,700
2024-04-23	09:00:00	60	60	57	57	29,100
2024-04-22	09:00:00	60	60	57	57	136,000
2024-04-19	09:00:00	56	57	55	57	133,200
2024-04-18	09:00:00	67	67	57	58	240,100
2024-04-17	09:00:00	58	62	56	61	41,800
2024-04-16	09:00:00	60	66	58	62	94,600
2024-04-05	09:00:00	63	63	58	62	42,300
2024-04-04	09:00:00	70	70	63	63	212,800
2024-04-03	09:00:00	75	75	70	70	28,200
2024-04-02	09:00:00	74	80	70	75	167,700
2024-04-01	09:00:00	75	75	73	75	50,400
2024-03-28	09:00:00	75	79	75	78	1,185,300
2024-03-27	09:00:00	79	79	78	78	1,100
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	77	78	75	77	760,800
2024-03-21	09:00:00	79	79	74	77	406,000
2024-03-20	09:00:00	80	80	75	79	858,300
2024-03-19	09:00:00	77	80	72	78	1,440,300
2024-03-18	09:00:00	80	80	71	77	1,379,600
2024-03-15	09:00:00	80	80	69	73	1,371,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	69	79	65	70	214,400
2024-04-28	00:00:00	72	74	61	69	153,400
2024-04-21	00:00:00	60	66	54	66	1,200,400
2024-04-14	00:00:00	60	67	55	57	509,700
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	75	80	58	62	501,400
2024-03-24	00:00:00	77	79	75	78	1,186,400
2024-03-17	00:00:00	80	80	71	77	4,845,000
2024-03-10	00:00:00	76	80	69	73	1,921,400
2024-03-03	00:00:00	56	74	56	71	4,252,500
2024-02-25	00:00:00	56	61	54	61	1,045,200
2024-02-18	00:00:00	58	60	50	53	132,000
2024-02-11	00:00:00	52	70	52	58	150,700
2024-02-04	00:00:00	57	60	53	57	31,800
2024-01-28	00:00:00	52	58	50	53	817,300
2024-01-21	00:00:00	55	58	51	55	937,600
2024-01-14	00:00:00	56	58	52	58	264,600
2024-01-07	00:00:00	58	59	52	56	1,244,400
2023-12-31	00:00:00	63	69	58	62	217,200
2023-12-24	00:00:00	63	65	56	63	262,000
2023-12-17	00:00:00	60	65	55	63	457,700
2023-12-10	00:00:00	71	71	54	60	1,777,700
2023-12-03	00:00:00	80	83	67	72	905,500
2023-11-26	00:00:00	82	92	71	79	2,203,800
2023-11-19	00:00:00	83	91	78	85	672,300
2023-11-12	00:00:00	82	89	79	83	398,600
2023-11-05	00:00:00	86	88	77	78	609,600
2023-10-29	00:00:00	88	88	75	80	951,800
2023-10-22	00:00:00	81	91	74	84	812,100
2023-10-15	00:00:00	98	98	78	80	761,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	66	79	63	70	328,400
2024-03-31	00:00:00	75	80	54	66	2,250,900
2024-02-29	00:00:00	61	80	55	78	12,904,000
2024-01-31	00:00:00	53	70	50	56	712,900
2023-12-31	00:00:00	63	69	50	53	3,429,200
2023-11-30	00:00:00	82	83	54	63	3,492,300
2023-10-31	00:00:00	85	92	71	79	4,481,000
2023-09-30	00:00:00	108	109	74	85	5,647,700
2023-08-31	00:00:00	82	120	69	108	16,407,900
2023-07-31	00:00:00	59	85	51	76	19,208,300
2023-06-30	00:00:00	43	61	40	58	26,734,800
2023-05-31	00:00:00	43	48	40	42	4,009,800
2023-04-30	00:00:00	40	45	39	43	5,123,200
2023-03-31	00:00:00	41	42	40	41	130,500
2023-02-28	00:00:00	42	42	40	41	460,500
2023-01-31	00:00:00	46	47	46	46	306,800
2022-12-31	00:00:00	61	74	55	71	13,399,700
2022-11-30	00:00:00	133	146	61	61	417,530,900
2022-10-31	00:00:00	138	152	126	133	385,500
2022-09-30	00:00:00	159	164	121	132	659,700
2022-08-31	00:00:00	133	179	125	160	6,001,700
2022-07-31	00:00:00	140	145	119	125	1,815,200
2022-06-30	00:00:00	168	168	95	144	3,910,600
2022-05-31	00:00:00	168	220	155	168	3,904,700
2022-04-30	00:00:00	159	187	140	168	1,068,800
2022-03-31	00:00:00	181	208	150	159	888,400
2022-02-28	00:00:00	200	208	166	191	517,000
2022-01-31	00:00:00	183	220	176	200	1,060,200
2021-12-31	00:00:00	202	224	130	183	1,712,600
2021-11-30	00:00:00	206	296	198	202	10,626,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	66	79	63	70	328,400
2024-03-31	00:00:00	75	80	54	63	2,245,900
2024-02-29	00:00:00	61	80	55	78	12,904,000
2024-01-31	00:00:00	53	80	50	66	15,867,800
2023-12-31	00:00:00	63	80	50	78	17,046,100
2023-11-30	00:00:00	82	83	50	56	7,634,400
2023-10-31	00:00:00	85	92	50	53	11,402,500
2023-09-30	00:00:00	108	109	54	63	13,621,000
2023-08-31	00:00:00	82	120	69	79	26,536,600
2023-07-31	00:00:00	59	120	51	85	41,263,900
2023-06-30	00:00:00	43	120	40	108	62,351,000
2023-05-31	00:00:00	43	85	40	76	49,952,900
2023-04-30	00:00:00	43	61	40	58	30,744,600
2023-03-31	00:00:00	41	48	39	42	10,970,400
2023-02-28	00:00:00	42	45	38	43	12,618,100
2023-01-31	00:00:00	46	47	38	41	17,032,200
2022-11-30	00:00:00	133	146	44	46	514,776,000
2022-08-31	00:00:00	133	179	121	133	7,046,900
2022-05-31	00:00:00	168	220	95	125	9,630,500
2022-02-28	00:00:00	200	208	140	168	2,474,200
2021-11-30	00:00:00	206	296	130	200	13,399,500
2021-08-31	00:00:00	160	286	117	206	24,722,700
2021-05-31	00:00:00	148	214	93	149	18,804,000

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters