Informasi Saham REAL PT Repower Asia Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna 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
REAL	PT Repower Asia Indonesia Tbk (REAL.JK)	2024-02-19	40,002	Enterprise Value	1	33,168,050,755	0	0	0	0	0	0
REAL	PT Repower Asia Indonesia Tbk (REAL.JK)	2024-02-19	40,001	Market Cap	2	33,168,050,755	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	Beta (5Y Monthly)	PE Ratio (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
REAL	PT Repower Asia Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	5	5	5	6	5.0000 - 5.0000	5	5	5.0000 - 50.0000	5	50	1,914,900	3,579,924	33,168,000,000	0	39	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	5	5	5	6	5.0000 - 5.0000	5	5	5.0000 - 50.0000	5	50	1,914,900	3,600,731	39,802,000,000	1	39	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	5	5	5	6	5.0000 - 5.0000	5	5	5.0000 - 50.0000	5	50	1,914,900	3,568,476	39,802,000,000	1	39	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	5	5	5	6	5.0000 - 5.0000	5	5	5.0000 - 50.0000	5	50	1,914,900	3,590,819	39,802,000,000	1	39	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	5	5	5	5	5.0000 - 5.0000	5	5	5.0000 - 50.0000	5	50	1,914,900	3,927,170	39,802,000,000	1	39	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-04-04	At close: 04:00PM WIB	5	5	5	4	5.0000 - 5.0000	5	5	5.0000 - 50.0000	5	50	2,555,300	4,236,810	39,802,000,000	1	39	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-04-03	At close: 04:02PM WIB	5	5	6	4	5.0000 - 5.0000	5	5	5.0000 - 50.0000	5	50	6,728,500	4,413,351	39,802,000,000	1	39	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-04-02	At close: 04:00PM WIB	5	5	5	4	5.0000 - 5.0000	5	5	5.0000 - 50.0000	5	50	3,447,300	4,435,934	39,802,000,000	1	39	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-04-01	At close: 04:00PM WIB	5	5	5	4	5.0000 - 5.0000	5	5	5.0000 - 50.0000	5	50	3,465,000	4,425,287	39,802,000,000	1	39	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-03-29	At close: 04:12PM WIB	6	6	6	5	5.0000 - 6.0000	5	6	5.0000 - 50.0000	5	50	11,895,200	4,425,287	39,802,000,000	1	39	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-03-28	At close: 04:12PM WIB	6	6	6	5	5.0000 - 6.0000	5	6	5.0000 - 50.0000	5	50	11,895,200	4,270,675	33,168,000,000	1	39	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-03-27	At close: 04:09PM WIB	5	6	0	0	6.00 - 6.00	6	6	6.00 - 50.00	6	50	9,470,000	3,888,093	39,802,000,000	1	47	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-03-26	At close: 04:02PM WIB	6	5	0	0	5.0000 - 5.0000	5	5	5.0000 - 50.0000	5	50	10,042,200	3,895,651	33,168,000,000	1	39	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-03-25	At close: 04:03PM WIB	6	6	0	0	6.00 - 6.00	6	6	6.00 - 50.00	6	50	2,868,200	3,963,996	39,802,000,000	1	47	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-03-22	At close: 04:01PM WIB	7	6	0	7	6.00 - 6.00	6	6	6.00 - 50.00	6	50	1,212,600	4,033,517	39,802,000,000	1	47	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-03-21	At close: 04:00PM WIB	7	0	0	0	0.0000 - 0.0000	0	0		0		0	4,070,176	0	1	0	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-03-14	As of 12:00PM WIB. Market open.	7	7	0	0	7.00 - 7.00	7	7	6.00 - 50.00	6	50	1,796,500	3,778,908	46,435,000,000	1	55	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-03-13	At close: 04:10PM WIB	7	7	0	0	7.00 - 7.00	7	7	6.00 - 50.00	6	50	2,900,700	3,737,569	46,435,000,000	1	55	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-03-11	At close: 04:08PM WIB	8	7	0	0	7.00 - 7.00	7	7	6.00 - 50.00	6	50	2,915,400	3,620,436	46,435,000,000	1	55	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-03-08	At close: 04:08PM WIB	8	7	0	0	7.00 - 7.00	7	7	6.00 - 50.00	6	50	2,915,400	3,570,508	46,435,000,000	1	55	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-03-05	At close: 04:02PM WIB	7	7	0	0	7.00 - 8.00	7	8	6.00 - 50.00	6	50	1,140,900	3,529,813	53,069,000,000	1	63	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-03-04	At close: 04:07PM WIB	8	7	0	0	7.00 - 7.00	7	7	6.00 - 50.00	6	50	2,400,400	3,488,932	46,435,000,000	1	55	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-03-01	At close: 04:09PM WIB	8	8	0	0	8.00 - 8.00	8	8	6.00 - 50.00	6	50	774,900	3,480,122	53,069,000,000	1	63	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-02-28	At close: 04:06PM WIB	8	8	0	0	8.00 - 8.00	8	8	6.00 - 50.00	6	50	65,700	3,419,166	53,069,000,000	1	63	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-02-27	At close: 04:10PM WIB	8	8	7	0	8.00 - 8.00	8	8	6.00 - 50.00	6	50	3,334,200	3,362,655	53,069,000,000	1	63	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-02-26	At close: 04:02PM WIB	8	8	0	0	8.00 - 8.00	8	8	6.00 - 50.00	6	50	3,650,100	3,300,874	53,069,000,000	1	63	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk	2024-02-23	At close: 04:07PM WIB	7	7	7	0	7.00 - 8.00	7	8	6.00 - 50.00	6	50	7,594,200	3,172,183	53,069,000,000	1	63	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk (REAL.JK)	2024-02-22	At close: 04:10PM WIB	7	7	0	0	7.00 - 7.00	7	7	6.00 - 50.00	6	50	863,500	3,157,549	46,435,000,000	1	55	N/A	N/A (N/A)	N/A
REAL	PT Repower Asia Indonesia Tbk (REAL.JK)	2024-02-21	At close: 04:12PM WIB	7	7	0	0	7.00 - 7.00	7	7	6.00 - 50.00	6	50	2,420,900	3,116,516	46,435,000,000	1	55	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Beta (5Y Monthly)	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)	Total Cash (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
REAL	PT Repower Asia Indonesia Tbk	2024-04-15	33,170,000,000	33,170,000,000	0	0	0	50	5	7	32	3,600,000	3,620,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	-3	8,370,000,000	1	-10	1,430,000,000	177,770,000	464,610,000	170	53	-651,310,000	6,110,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-04-12	33,170,000,000	33,170,000,000	1	0	0	50	5	7	33	3,570,000	5,820,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-04-11	33,170,000,000	33,170,000,000	1	0	0	50	5	7	33	3,590,000	5,820,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-04-10	33,170,000,000	33,170,000,000	1	0	0	50	5	7	33	3,590,000	5,820,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-04-05	33,170,000,000	33,170,000,000	1	0	0	50	0	7	34	4,240,000	4,820,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-04-04	33,170,000,000	33,170,000,000	1	0	0	50	0	7	34	4,410,000	4,170,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-04-03	33,170,000,000	33,170,000,000	1	0	0	50	0	7	34	4,440,000	4,110,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-04-02	33,170,000,000	33,170,000,000	1	0	0	50	0	7	34	4,430,000	5,050,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-04-01	33,170,000,000	33,170,000,000	1	0	0	50	0	7	34	4,430,000	5,050,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-03-29	33,170,000,000	33,170,000,000	1	0	0	50	5	7	34	4,270,000	4,340,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-03-28	39,800,000,000	39,800,000,000	1	0	0	50	0	7	35	3,890,000	2,400,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-03-27	39,800,000,000	39,800,000,000	1	0	0	50	0	7	35	3,900,000	2,690,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-03-26	39,800,000,000	39,800,000,000	1	0	0	50	0	7	35	3,960,000	2,860,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-03-25	39,800,000,000	39,800,000,000	1	0	0	50	6	7	35	3,960,000	2,860,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-03-22	46,440,000,000	46,440,000,000	1	0	0	50	0	7	36	4,070,000	3,100,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-03-21	46,440,000,000	46,440,000,000	1	0	0	50	6	7	36	4,070,000	3,100,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-03-14	46,440,000,000	46,440,000,000	1	0	0	50	0	8	37	3,740,000	1,770,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-03-13	46,440,000,000	46,440,000,000	1	0	0	50	0	8	37	3,680,000	1,770,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-03-11	46,440,000,000	46,440,000,000	1	0	0	50	6	8	37	3,560,000	1,770,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-03-08	53,070,000,000	53,070,000,000	1	0	0	50	6	8	37	3,570,000	2,240,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-03-05	53,070,000,000	53,070,000,000	1	0	0	50	0	8	38	3,490,000	2,790,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-03-04	53,070,000,000	53,070,000,000	1	0	0	50	0	8	38	3,490,000	2,790,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-03-01	53,070,000,000	53,070,000,000	1	0	0	50	0	8	38	3,480,000	3,010,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-02-28	53,070,000,000	53,070,000,000	1	-84	28	50	0	9	39	3,360,000	3,370,000	6,630,000,000	7,460,000,000	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-02-27	53,070,000,000	53,070,000,000	1	-84	28	50	0	9	39	3,300,000	3,190,000	6,630,000,000	7,460,000,000	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk	2024-02-26	53,070,000,000	53,070,000,000	1	0	0	50	0	9	39	3,300,000	3,190,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk (REAL.JK)	2024-02-23	46,440,000,000	46,440,000,000	1	0	0	50	0	10	39	3,160,000	3,270,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk (REAL.JK)	2024-02-22	46,440,000,000	46,440,000,000	1	0	0	50	6	10	39	3,160,000	3,270,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000
REAL	PT Repower Asia Indonesia Tbk (REAL.JK)	2024-02-21	46,440,000,000	46,440,000,000	1	0	0	50	6	10	40	3,120,000	3,990,000	6,630,000,000	0	2,500,000,000	62	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	4	8,550,000,000	1	116	1,450,000,000	36,620,000	564,630,000	158	53	-566,370,000	4,370,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	5	5	5	5
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	5	5	5	5
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5	5	5	5	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	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	14:55:01	6	6	6	6	0
2024-05-08	14:55:00	6	6	6	6	260,500
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

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5	5	5	5	0
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	14:55:01	6	6	6	6	0
2024-05-08	14:45:00	6	6	6	6	260,500
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	11:55:01	5	5	5	5	0
2024-05-08	11:45:00	5	5	5	5	11,000
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	10:55:01	5	5	5	5	0
2024-05-08	10:45:00	5	5	5	5	23,300
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	09:55:01	5	5	5	5	0
2024-05-08	09:45:00	5	5	5	5	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5	5	5	5	0
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	14:55:01	6	6	6	6	0
2024-05-08	14:30:00	6	6	6	6	260,500
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	11:55:01	5	5	5	5	0
2024-05-08	11:30:00	5	5	5	5	11,000
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	5	5	5	5	0
2024-05-08	10:30:00	5	5	5	5	23,300
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	5	5	5	5	0
2024-05-08	09:30:00	5	5	5	5	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	5	5	5	5	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	14:55:01	5	5	5	5	0
2024-05-07	14:30:00	5	5	5	5	63,400
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	11:55:01	5	5	5	5	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5	5	5	5	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	6	6	6	6	0
2024-05-08	14:00:00	6	6	6	6	260,500
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	11:55:01	5	5	5	5	0
2024-05-08	11:00:00	5	5	5	5	11,000
2024-05-08	10:55:01	5	5	5	5	0
2024-05-08	10:00:00	5	5	5	5	23,300
2024-05-08	09:55:01	5	5	5	5	0
2024-05-08	09:00:00	5	5	5	5	0
2024-05-07	16:00:00	5	5	5	5	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	5	5	5	5	0
2024-05-07	14:00:00	5	5	5	5	63,400
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	11:55:01	5	5	5	5	0
2024-05-07	11:00:00	5	5	5	5	34,300
2024-05-07	10:55:01	6	6	6	6	0
2024-05-07	10:00:00	6	6	6	6	100
2024-05-07	09:55:01	5	5	5	5	0
2024-05-07	09:00:00	5	5	5	5	0
2024-05-06	16:00:00	5	5	5	5	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	5	5	5	5	0
2024-05-06	14:00:00	5	5	5	5	2,176,000
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5	5	5	5	0
2024-05-08	15:00:00	5	5	5	5	67,700
2024-05-08	14:55:01	6	6	6	6	0
2024-05-08	13:30:00	6	6	6	6	260,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	5	5	5	5	0
2024-05-08	10:55:01	5	5	5	5	0
2024-05-08	10:30:00	5	5	5	5	34,300
2024-05-08	09:55:01	5	5	5	5	0
2024-05-08	09:00:00	5	5	5	5	0
2024-05-07	16:01:11	5	5	5	5	0
2024-05-07	16:00:00	5	5	5	5	0
2024-05-07	15:00:00	5	5	5	5	6,992,000
2024-05-07	14:55:01	5	5	5	5	0
2024-05-07	13:30:00	5	5	5	5	63,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	5	5	5	5	0
2024-05-07	10:55:01	6	6	6	6	0
2024-05-07	10:30:00	6	6	5	5	34,400
2024-05-07	09:55:01	5	5	5	5	0
2024-05-07	09:00:00	5	5	5	5	0
2024-05-06	16:00:03	5	5	5	5	0
2024-05-06	15:00:00	5	5	5	5	41,100
2024-05-06	14:55:01	5	5	5	5	0
2024-05-06	13:30:00	5	5	5	5	2,176,000
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	5	5	5	5	0
2024-05-06	10:55:01	6	6	6	6	0
2024-05-06	10:30:00	6	6	5	5	42,800
2024-05-06	09:55:01	5	5	5	5	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	5	6	5	5	1,059,600
2024-05-07	09:00:00	5	6	5	5	7,199,300
2024-05-06	09:00:00	5	6	5	5	3,311,600
2024-05-03	09:00:00	6	6	5	5	181,000
2024-05-02	09:00:00	6	6	6	6	7,817,800
2024-04-30	09:00:00	5	6	5	6	7,792,900
2024-04-29	09:00:00	5	5	5	5	1,647,300
2024-04-26	09:00:00	6	6	5	5	4,828,300
2024-04-25	09:00:00	6	6	5	5	1,145,400
2024-04-24	09:00:00	5	6	5	6	1,884,900
2024-04-23	09:00:00	5	6	5	5	226,300
2024-04-22	09:00:00	6	6	6	6	1,368,500
2024-04-19	09:00:00	6	6	6	6	11,833,200
2024-04-18	09:00:00	5	6	5	6	8,456,200
2024-04-17	09:00:00	6	6	5	5	5,208,000
2024-04-16	09:00:00	5	5	5	5	4,320,700
2024-04-05	09:00:00	5	5	5	5	1,914,900
2024-04-04	09:00:00	5	5	5	5	2,555,300
2024-04-03	09:00:00	5	5	5	5	6,728,500
2024-04-02	09:00:00	5	5	5	5	3,447,300
2024-04-01	09:00:00	5	5	5	5	3,465,000
2024-03-28	09:00:00	6	6	5	5	11,895,200
2024-03-27	09:00:00	6	6	6	6	9,470,000
2024-03-26	09:00:00	5	5	5	5	10,042,200
2024-03-25	09:00:00	6	6	6	6	2,868,200
2024-03-22	09:00:00	6	6	6	6	70,800
2024-03-21	09:00:00	7	7	7	7	147,100
2024-03-20	09:00:00	7	7	7	7	83,700
2024-03-19	09:00:00	7	7	7	7	191,100
2024-03-18	09:00:00	7	7	7	7	2,896,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	5	6	5	5	7,199,300
2024-05-06	09:00:00	5	6	5	5	3,311,600
2024-05-02	09:00:00	6	6	6	6	7,817,800
2024-04-30	09:00:00	5	6	5	6	7,792,900
2024-04-29	09:00:00	5	5	5	5	1,647,300
2024-04-26	09:00:00	6	6	5	5	4,828,300
2024-04-25	09:00:00	6	6	5	5	1,145,400
2024-04-24	09:00:00	5	6	5	6	1,884,900
2024-04-23	09:00:00	5	6	5	5	226,300
2024-04-22	09:00:00	6	6	6	6	1,368,500
2024-04-19	09:00:00	6	6	6	6	11,833,200
2024-04-18	09:00:00	5	6	5	6	8,456,200
2024-04-17	09:00:00	6	6	5	5	5,208,000
2024-04-16	09:00:00	5	5	5	5	4,320,700
2024-04-05	09:00:00	5	5	5	5	1,914,900
2024-04-04	09:00:00	5	5	5	5	2,555,300
2024-04-03	09:00:00	5	5	5	5	6,728,500
2024-04-02	09:00:00	5	5	5	5	3,447,300
2024-04-01	09:00:00	5	5	5	5	3,465,000
2024-03-28	09:00:00	6	6	5	5	11,895,200
2024-03-27	09:00:00	6	6	6	6	9,470,000
2024-03-26	09:00:00	5	5	5	5	10,042,200
2024-03-25	09:00:00	6	6	6	6	2,868,200
2024-03-22	09:00:00	6	6	6	6	70,800
2024-03-21	09:00:00	7	7	7	7	147,100
2024-03-20	09:00:00	7	7	7	7	83,700
2024-03-19	09:00:00	7	7	7	7	191,100
2024-03-18	09:00:00	7	7	7	7	2,896,300
2024-03-15	09:00:00	7	7	6	6	12,790,900
2024-03-14	09:00:00	7	7	7	7	4,886,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	5	6	5	5	11,570,500
2024-04-28	00:00:00	5	6	5	5	17,439,000
2024-04-21	00:00:00	6	6	5	5	9,453,400
2024-04-14	00:00:00	5	6	5	6	29,818,100
2024-04-07	00:00:00	5	5	5	5	0
2024-03-31	00:00:00	5	5	5	5	18,111,000
2024-03-24	00:00:00	6	6	5	5	34,275,600
2024-03-17	00:00:00	7	7	6	6	3,389,000
2024-03-10	00:00:00	7	7	6	6	20,577,600
2024-03-03	00:00:00	7	8	7	7	9,608,900
2024-02-25	00:00:00	8	8	8	8	8,065,800
2024-02-18	00:00:00	8	8	7	8	19,881,800
2024-02-11	00:00:00	7	8	7	8	10,153,900
2024-02-04	00:00:00	8	8	7	7	11,166,400
2024-01-28	00:00:00	7	10	7	9	23,666,900
2024-01-21	00:00:00	7	7	6	7	22,611,300
2024-01-14	00:00:00	7	7	6	7	12,931,300
2024-01-07	00:00:00	6	7	6	7	35,251,300
2023-12-31	00:00:00	9	9	6	6	45,086,900
2023-12-24	00:00:00	12	12	9	9	3,556,700
2023-12-17	00:00:00	16	16	12	12	6,274,000
2023-12-10	00:00:00	24	24	17	17	1,749,700
2023-12-03	00:00:00	37	37	26	26	2,226,000
2023-11-26	00:00:00	50	50	41	41	195,400
2023-11-19	00:00:00	50	50	50	50	3,100
2023-11-12	00:00:00	50	50	50	50	1,700
2023-11-05	00:00:00	50	50	50	50	3,600
2023-10-29	00:00:00	50	50	50	50	9,400
2023-10-22	00:00:00	50	50	50	50	128,900
2023-10-15	00:00:00	50	50	50	50	33,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	6	6	5	5	19,569,300
2024-03-31	00:00:00	5	6	5	6	66,822,700
2024-02-29	00:00:00	8	8	5	5	68,626,000
2024-01-31	00:00:00	10	10	7	8	60,331,800
2023-12-31	00:00:00	9	9	6	9	127,708,900
2023-11-30	00:00:00	41	41	9	9	13,967,900
2023-10-31	00:00:00	50	50	45	45	44,200
2023-09-30	00:00:00	50	50	50	50	212,300
2023-08-31	00:00:00	50	50	50	50	24,600
2023-07-31	00:00:00	50	50	50	50	45,300
2023-06-30	00:00:00	50	50	50	50	352,100
2023-05-31	00:00:00	50	50	50	50	238,700
2023-04-30	00:00:00	50	50	50	50	181,100
2023-03-31	00:00:00	50	50	50	50	5,300
2023-02-28	00:00:00	50	50	50	50	500
2023-01-31	00:00:00	50	50	50	50	3,200
2022-12-31	00:00:00	50	50	50	50	1,849,000
2022-11-30	00:00:00	50	50	50	50	3,597,300
2022-10-31	00:00:00	50	50	50	50	9,975,800
2022-09-30	00:00:00	50	50	50	50	22,187,900
2022-08-31	00:00:00	50	50	50	50	82,662,600
2022-07-31	00:00:00	50	53	50	50	229,445,900
2022-06-30	00:00:00	50	50	50	50	1,705,800
2022-05-31	00:00:00	50	50	50	50	8,983,400
2022-04-30	00:00:00	50	50	50	50	4,103,000
2022-03-31	00:00:00	50	50	50	50	23,470,500
2022-02-28	00:00:00	55	58	50	50	3,709,103,500
2022-01-31	00:00:00	61	67	52	56	3,934,067,500
2021-12-31	00:00:00	91	106	57	61	6,630,135,500
2021-11-30	00:00:00	85	97	67	90	4,827,948,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	6	6	5	5	19,569,300
2024-03-31	00:00:00	5	6	5	5	59,029,800
2024-02-29	00:00:00	8	8	5	5	68,626,000
2024-01-31	00:00:00	10	10	5	6	195,780,500
2023-12-31	00:00:00	9	10	5	5	256,666,700
2023-11-30	00:00:00	41	41	6	8	202,008,600
2023-10-31	00:00:00	50	50	6	9	141,721,000
2023-09-30	00:00:00	50	50	9	9	14,224,400
2023-08-31	00:00:00	50	50	45	45	281,100
2023-07-31	00:00:00	50	50	50	50	282,200
2023-06-30	00:00:00	50	50	50	50	422,000
2023-05-31	00:00:00	50	50	50	50	636,100
2023-04-30	00:00:00	50	50	50	50	771,900
2023-03-31	00:00:00	50	50	50	50	495,500
2023-02-28	00:00:00	50	50	50	50	293,800
2023-01-31	00:00:00	50	50	50	50	471,800
2022-10-31	00:00:00	50	50	50	50	15,422,100
2022-07-31	00:00:00	50	53	50	50	334,296,400
2022-04-30	00:00:00	50	50	50	50	14,792,200
2022-01-31	00:00:00	61	67	50	50	7,666,641,500
2021-10-31	00:00:00	97	106	57	61	14,591,101,100
2021-07-31	00:00:00	50	137	50	96	24,373,688,900
2021-04-30	00:00:00	50	50	50	50	32,070,400
2021-01-31	00:00:00	50	50	50	50	78,224,200

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