Informasi Saham SATU PT Kota Satu Properti Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
SATU	PT Kota Satu Properti Tbk (SATU.JK)	2024-02-19	40,002	Enterprise Value	1	210,375,000,000	0	0	0	0	0	0
SATU	PT Kota Satu Properti Tbk (SATU.JK)	2024-02-19	40,001	Market Cap	2	210,375,000,000	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
SATU	PT Kota Satu Properti Tbk	2024-04-15	At close: 04:14PM WIB	141	140	153	154	140.00 - 154.00	140	154	50.00 - 154.00	50	154	160,147,300	46,054,107	211,750,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-04-12	At close: 04:14PM WIB	141	140	153	154	140.00 - 154.00	140	154	50.00 - 154.00	50	154	160,147,300	45,499,477	211,750,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-04-11	At close: 04:14PM WIB	141	140	153	154	140.00 - 154.00	140	154	50.00 - 154.00	50	154	160,147,300	44,812,194	211,750,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-04-10	At close: 04:14PM WIB	141	140	153	154	140.00 - 154.00	140	154	50.00 - 154.00	50	154	160,147,300	44,133,946	211,750,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-04-05	At close: 04:14PM WIB	141	140	159	143	140.00 - 154.00	140	154	50.00 - 154.00	50	154	160,147,300	40,234,331	211,750,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-04-04	At close: 04:00PM WIB	141	141	141	139	140.00 - 141.00	140	141	50.00 - 153.00	50	153	17,946,900	40,093,870	193,875,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-04-03	At close: 04:07PM WIB	141	142	141	141	141.00 - 142.00	141	142	50.00 - 153.00	50	153	21,426,500	40,261,931	193,875,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-04-02	At close: 04:02PM WIB	141	141	141	137	137.00 - 142.00	137	142	50.00 - 153.00	50	153	27,533,300	40,076,512	193,875,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-04-01	At close: 04:11PM WIB	139	141	146	138	135.00 - 142.00	135	142	50.00 - 153.00	50	153	33,896,200	39,581,131	193,875,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-29	At close: 04:07PM WIB	141	143	139	137	138.00 - 143.00	138	143	50.00 - 153.00	50	153	16,689,300	39,581,131	191,125,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-28	At close: 04:07PM WIB	141	143	139	137	138.00 - 143.00	138	143	50.00 - 153.00	50	153	16,689,300	39,406,874	191,125,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-27	At close: 04:01PM WIB	140	140	140	141	139.00 - 142.00	139	142	50.00 - 153.00	50	153	21,919,300	38,488,406	193,875,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-26	At close: 04:07PM WIB	141	142	0	140	138.00 - 142.00	138	142	50.00 - 153.00	50	153	22,183,300	38,548,110	192,500,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-25	At close: 04:06PM WIB	140	141	0	141	139.00 - 145.00	139	145	50.00 - 153.00	50	153	14,354,100	39,224,392	193,875,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-22	At close: 04:00PM WIB	140	140	140	141	139.00 - 141.00	139	141	50.00 - 153.00	50	153	20,790,500	39,553,569	192,500,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-21	At close: 04:05PM WIB	139	0	0	0	0.0000 - 0.0000	0	0		0		0	39,192,678	0	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-14	As of 11:48AM WIB. Market open.	144	144	143	144	143.00 - 144.00	143	144	50.00 - 153.00	50	153	14,270,800	36,690,066	196,625,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-13	At close: 04:10PM WIB	146	147	143	144	143.00 - 147.00	143	147	50.00 - 153.00	50	153	43,146,600	36,008,257	198,000,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-11	At close: 04:14PM WIB	150	150	145	147	146.00 - 151.00	146	151	50.00 - 153.00	50	153	49,942,200	34,997,808	200,750,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-08	At close: 04:14PM WIB	150	150	145	147	146.00 - 151.00	146	151	50.00 - 153.00	50	153	49,942,200	34,243,827	200,750,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-05	At close: 04:14PM WIB	132	132	147	148	132.00 - 148.00	132	148	50.00 - 148.00	50	148	198,327,600	28,759,237	203,500,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-04	At close: 04:10PM WIB	134	134	131	133	131.00 - 135.00	131	135	50.00 - 139.00	50	139	31,017,000	28,556,081	181,500,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-03-01	At close: 04:14PM WIB	133	133	133	136	128.00 - 137.00	128	137	50.00 - 139.00	50	139	162,933,500	25,842,748	184,250,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-02-28	At close: 04:01PM WIB	127	127	126	127	125.00 - 128.00	125	128	50.00 - 139.00	50	139	30,728,400	22,931,518	173,250,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-02-27	At close: 04:14PM WIB	131	133	126	128	123.00 - 133.00	123	133	50.00 - 139.00	50	139	49,226,700	22,265,718	174,625,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-02-26	At close: 04:14PM WIB	117	116	130	131	116.00 - 131.00	116	131	50.00 - 139.00	50	139	142,183,000	19,940,342	180,125,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk	2024-02-23	At close: 04:02PM WIB	116	118	116	117	115.00 - 118.00	115	118	50.00 - 139.00	50	139	16,813,800	19,794,001	160,875,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk (SATU.JK)	2024-02-22	At close: 04:06PM WIB	117	118	115	117	115.00 - 118.00	115	118	50.00 - 139.00	50	139	13,828,200	19,647,894	159,500,000,000	-13	N/A	N/A (N/A)	N/A
SATU	PT Kota Satu Properti Tbk (SATU.JK)	2024-02-21	At close: 04:14PM WIB	119	119	116	118	118.00 - 121.00	118	121	50.00 - 139.00	50	139	8,911,400	19,585,266	160,875,000,000	-13	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)	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)
SATU	PT Kota Satu Properti Tbk	2024-04-15	211,750,000,000	211,750,000,000	0	0	154	50	133	97	45,500,000	52,190,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-04-12	211,750,000,000	211,750,000,000	0	0	154	50	129	94	44,810,000	37,340,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-04-11	211,750,000,000	211,750,000,000	0	0	154	50	129	94	44,130,000	37,340,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-04-10	211,750,000,000	211,750,000,000	0	0	154	50	129	94	44,130,000	37,340,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-04-05	193,880,000,000	193,880,000,000	0	0	153	0	127	93	40,090,000	22,620,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-04-04	193,880,000,000	193,880,000,000	0	0	153	0	126	93	40,260,000	25,440,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-04-03	193,880,000,000	193,880,000,000	0	0	153	0	125	92	40,080,000	27,120,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-04-02	193,880,000,000	193,880,000,000	0	0	153	0	125	92	39,580,000	25,670,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-04-01	191,120,000,000	191,120,000,000	0	0	153	0	125	92	39,580,000	25,670,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-29	191,120,000,000	191,120,000,000	0	0	153	50	124	91	39,410,000	27,190,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-28	193,880,000,000	193,880,000,000	0	0	153	0	123	91	38,490,000	25,660,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-27	192,500,000,000	192,500,000,000	0	0	153	0	123	90	38,550,000	30,650,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-26	192,500,000,000	192,500,000,000	0	0	153	0	122	90	39,220,000	40,250,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-25	192,500,000,000	192,500,000,000	0	0	153	50	122	90	39,220,000	40,250,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-22	192,500,000,000	192,500,000,000	0	0	153	0	121	89	39,190,000	63,180,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-21	191,120,000,000	191,120,000,000	0	0	153	50	121	89	39,190,000	63,180,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-14	198,000,000,000	198,000,000,000	0	0	153	0	116	86	36,010,000	97,210,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-13	200,750,000,000	200,750,000,000	0	0	153	0	116	86	35,460,000	97,210,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-11	200,750,000,000	200,750,000,000	0	0	153	50	116	86	34,510,000	97,210,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-08	206,250,000,000	206,250,000,000	0	0	153	50	115	86	34,240,000	93,890,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-05	184,250,000,000	184,250,000,000	0	0	139	0	112	84	28,560,000	63,200,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-04	184,250,000,000	184,250,000,000	0	0	139	0	112	84	28,560,000	63,200,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-03-01	182,880,000,000	182,880,000,000	0	0	139	0	110	83	23,360,000	37,950,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-02-28	180,120,000,000	174,620,000,000	0	0	139	0	109	82	22,270,000	35,330,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-02-27	180,120,000,000	180,120,000,000	80	28	139	0	109	82	19,940,000	43,410,000	1,380,000,000	1,480,000,000	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk	2024-02-26	160,880,000,000	160,880,000,000	0	0	139	0	109	82	19,940,000	43,410,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk (SATU.JK)	2024-02-23	159,500,000,000	159,500,000,000	0	0	139	0	108	81	19,650,000	51,420,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk (SATU.JK)	2024-02-22	160,880,000,000	160,880,000,000	0	0	139	50	108	81	19,650,000	51,420,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000
SATU	PT Kota Satu Properti Tbk (SATU.JK)	2024-02-21	163,620,000,000	163,620,000,000	0	0	139	50	108	81	19,590,000	66,460,000	1,380,000,000	0	522,120,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	12	-1	-11	32,550,000,000	26	14	446,180,000	-6,760,000,000	-13	5,420,000,000	4	147,120,000,000	248	2	42	15,770,000,000	9,560,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	153	153	153	153	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	153	153	152	153	9,600
2024-05-08	15:48:00	153	153	153	153	1,100
2024-05-08	15:47:00	153	153	153	153	0
2024-05-08	15:46:00	153	153	152	152	1,600
2024-05-08	15:45:00	153	153	152	152	4,800
2024-05-08	15:44:00	152	152	152	152	1,000
2024-05-08	15:43:00	153	153	153	153	500
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	153	153	153	153	1,300
2024-05-08	15:39:00	153	153	153	153	0
2024-05-08	15:38:00	152	152	152	152	35,500
2024-05-08	15:37:00	153	153	153	153	1,200
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	153	153	153	153	39,100
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	153	153	153	153	1,400
2024-05-08	15:32:00	152	152	152	152	65,200
2024-05-08	15:31:00	152	152	152	152	7,900

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	153	153	153	153	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	153	153	152	153	10,700
2024-05-08	15:46:00	153	153	152	153	1,600
2024-05-08	15:44:00	152	153	152	152	5,800
2024-05-08	15:42:00	153	153	153	153	500
2024-05-08	15:40:00	153	153	153	153	1,300
2024-05-08	15:38:00	152	153	152	153	35,500
2024-05-08	15:36:00	153	153	153	153	1,200
2024-05-08	15:34:00	153	153	153	153	39,100
2024-05-08	15:32:00	152	153	152	153	66,600
2024-05-08	15:30:00	152	152	152	152	7,900
2024-05-08	15:28:00	152	152	152	152	34,300
2024-05-08	15:26:22	152	152	152	152	0
2024-05-08	15:26:00	152	152	152	152	34,200
2024-05-08	15:24:00	151	153	151	153	4,700
2024-05-08	15:22:00	152	152	152	152	24,100
2024-05-08	15:20:00	152	152	152	152	83,600
2024-05-08	15:18:00	152	152	151	151	6,100
2024-05-08	15:16:00	151	152	151	151	358,600
2024-05-08	15:14:00	151	151	151	151	362,500
2024-05-08	15:12:00	151	151	151	151	171,500
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	151	151	151	151	1,500
2024-05-08	15:06:00	152	152	152	152	31,900
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	153	153	153	153	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	153	153	152	153	16,400
2024-05-08	15:40:00	153	153	152	152	2,800
2024-05-08	15:35:00	153	153	152	153	64,900
2024-05-08	15:30:00	152	153	152	153	74,200
2024-05-08	15:26:22	152	152	152	152	0
2024-05-08	15:25:00	151	153	151	152	60,800
2024-05-08	15:20:00	152	152	151	151	98,000
2024-05-08	15:15:00	151	152	151	151	520,400
2024-05-08	15:10:00	151	151	151	151	172,700
2024-05-08	15:05:00	152	152	151	151	33,400
2024-05-08	15:00:00	152	152	152	152	0
2024-05-08	14:55:00	152	152	152	152	25,500
2024-05-08	14:50:00	152	152	152	152	20,500
2024-05-08	14:45:00	152	152	151	151	93,300
2024-05-08	14:40:00	152	152	151	151	88,200
2024-05-08	14:35:00	151	152	151	151	429,600
2024-05-08	14:30:10	151	151	151	151	0
2024-05-08	14:30:00	151	152	151	151	377,700
2024-05-08	14:25:00	151	151	150	151	645,200
2024-05-08	14:20:00	150	151	150	151	158,400
2024-05-08	14:15:00	150	150	150	150	23,500
2024-05-08	14:10:00	151	151	151	151	443,400
2024-05-08	14:05:00	151	151	151	151	75,100
2024-05-08	14:00:00	151	151	151	151	50,000
2024-05-08	13:55:00	151	151	151	151	74,600
2024-05-08	13:50:00	151	151	151	151	4,500
2024-05-08	13:45:00	151	151	151	151	200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	153	153	153	153	0
2024-05-08	15:45:00	153	153	152	153	16,400
2024-05-08	15:30:00	152	153	152	152	141,900
2024-05-08	15:26:22	152	152	152	152	0
2024-05-08	15:15:00	151	153	151	152	679,200
2024-05-08	15:00:00	152	152	151	151	206,100
2024-05-08	14:45:00	152	152	151	152	139,300
2024-05-08	14:30:10	151	151	151	151	0
2024-05-08	14:30:00	151	152	151	151	895,500
2024-05-08	14:15:00	150	151	150	151	827,100
2024-05-08	14:00:00	151	151	151	151	568,500
2024-05-08	13:45:00	151	151	151	151	79,300
2024-05-08	13:35:15	151	151	151	151	0
2024-05-08	13:30:00	152	152	151	151	40,600
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	11:57:04	152	152	152	152	0
2024-05-08	11:56:14	151	151	151	151	0
2024-05-08	11:45:00	151	152	151	152	127,800
2024-05-08	11:30:00	151	152	151	152	5,600
2024-05-08	11:15:00	151	152	151	152	94,300
2024-05-08	11:11:44	152	152	152	152	0
2024-05-08	11:00:00	151	152	151	152	25,100
2024-05-08	10:45:00	152	152	151	151	9,800
2024-05-08	10:30:00	150	154	150	151	3,901,800
2024-05-08	10:29:37	149	149	149	149	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	153	153	153	153	0
2024-05-08	15:30:00	152	153	152	153	158,300
2024-05-08	15:26:22	152	152	152	152	0
2024-05-08	15:00:00	152	153	151	152	885,300
2024-05-08	14:30:10	151	151	151	151	0
2024-05-08	14:30:00	151	152	151	152	1,034,800
2024-05-08	14:00:00	151	151	150	151	1,395,600
2024-05-08	13:35:15	151	151	151	151	0
2024-05-08	13:30:00	152	152	151	151	119,900
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	11:57:04	152	152	152	152	0
2024-05-08	11:56:14	151	151	151	151	0
2024-05-08	11:30:00	151	152	151	152	133,400
2024-05-08	11:11:44	152	152	152	152	0
2024-05-08	11:00:00	151	152	151	152	119,400
2024-05-08	10:30:00	150	154	150	151	3,911,600
2024-05-08	10:29:37	149	149	149	149	0
2024-05-08	10:00:00	152	152	148	150	4,364,700
2024-05-08	09:42:49	153	153	153	153	0
2024-05-08	09:30:00	154	155	151	152	1,130,600
2024-05-08	09:00:00	157	158	154	154	3,064,000
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:37:51	157	157	157	157	0
2024-05-07	15:30:00	157	157	156	157	1,826,000
2024-05-07	15:00:00	157	157	156	157	1,505,100
2024-05-07	14:41:32	156	156	156	156	0
2024-05-07	14:30:00	156	157	156	157	6,118,200
2024-05-07	14:00:00	153	157	152	156	11,124,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	153	153	153	153	0
2024-05-08	15:26:22	152	152	152	152	0
2024-05-08	15:00:00	152	153	151	153	1,039,800
2024-05-08	14:30:10	151	151	151	151	0
2024-05-08	14:00:00	151	152	150	152	2,430,400
2024-05-08	13:35:15	151	151	151	151	0
2024-05-08	13:00:00	152	152	151	151	119,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:04	152	152	152	152	0
2024-05-08	11:56:14	151	151	151	151	0
2024-05-08	11:11:44	152	152	152	152	0
2024-05-08	11:00:00	151	152	151	152	252,500
2024-05-08	10:29:37	149	149	149	149	0
2024-05-08	10:00:00	152	154	148	151	8,276,300
2024-05-08	09:42:49	153	153	153	153	0
2024-05-08	09:00:00	157	158	151	152	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:37:51	157	157	157	157	0
2024-05-07	15:00:00	157	157	156	157	3,331,100
2024-05-07	14:41:32	156	156	156	156	0
2024-05-07	14:00:00	153	157	152	157	17,242,200
2024-05-07	13:44:43	154	154	154	154	0
2024-05-07	13:00:00	155	155	153	153	3,640,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:18	155	155	155	155	0
2024-05-07	11:11:06	154	154	154	154	0
2024-05-07	11:00:00	154	155	154	155	1,312,400
2024-05-07	10:24:45	154	154	154	154	0
2024-05-07	10:00:00	154	155	154	154	3,717,600
2024-05-07	09:42:00	155	155	155	155	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	153	153	153	153	0
2024-05-08	15:26:22	152	152	152	152	0
2024-05-08	15:00:00	152	153	151	153	1,478,900
2024-05-08	14:30:10	151	151	151	151	0
2024-05-08	13:35:15	151	151	151	151	0
2024-05-08	13:30:00	152	152	150	152	2,550,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:04	152	152	152	152	0
2024-05-08	11:56:14	151	151	151	151	0
2024-05-08	11:11:44	152	152	152	152	0
2024-05-08	10:30:00	150	154	150	152	4,164,400
2024-05-08	10:29:37	149	149	149	149	0
2024-05-08	09:42:49	153	153	153	153	0
2024-05-08	09:00:00	157	158	148	150	8,559,300
2024-05-07	16:02:08	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:37:51	157	157	157	157	0
2024-05-07	15:00:00	157	157	156	157	4,864,700
2024-05-07	14:41:32	156	156	156	156	0
2024-05-07	13:44:43	154	154	154	154	0
2024-05-07	13:30:00	155	157	152	157	20,882,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:18	155	155	155	155	0
2024-05-07	11:11:06	154	154	154	154	0
2024-05-07	10:30:00	154	155	154	155	3,394,400
2024-05-07	10:24:45	154	154	154	154	0
2024-05-07	09:42:00	155	155	155	155	0
2024-05-07	09:00:00	152	156	152	154	7,932,400
2024-05-06	16:09:35	0	0	0	0	0
2024-05-06	15:48:39	155	155	155	155	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	157	158	148	153	18,358,700
2024-05-07	09:00:00	152	157	152	157	38,803,700
2024-05-06	09:00:00	159	159	147	153	23,632,000
2024-05-03	09:00:00	161	161	155	159	15,877,800
2024-05-02	09:00:00	163	164	160	161	18,547,600
2024-04-30	09:00:00	165	167	162	163	34,210,500
2024-04-29	09:00:00	170	171	160	165	68,465,800
2024-04-26	09:00:00	153	173	153	171	178,396,000
2024-04-25	09:00:00	156	160	153	154	27,356,400
2024-04-24	09:00:00	149	156	149	156	92,362,700
2024-04-23	09:00:00	145	150	145	150	58,675,800
2024-04-22	09:00:00	146	147	144	146	23,754,600
2024-04-19	09:00:00	148	148	145	146	23,419,000
2024-04-18	09:00:00	143	147	143	147	52,542,700
2024-04-17	09:00:00	145	147	143	145	28,949,000
2024-04-16	09:00:00	155	156	141	145	52,997,500
2024-04-05	09:00:00	140	154	140	154	160,147,300
2024-04-04	09:00:00	141	141	140	141	17,946,600
2024-04-03	09:00:00	142	142	141	141	21,426,500
2024-04-02	09:00:00	141	142	137	141	27,533,300
2024-04-01	09:00:00	141	142	135	141	33,903,300
2024-03-28	09:00:00	143	143	138	139	16,689,300
2024-03-27	09:00:00	140	142	139	141	21,919,300
2024-03-26	09:00:00	142	142	138	140	22,183,300
2024-03-25	09:00:00	145	145	139	141	14,354,100
2024-03-22	09:00:00	140	141	139	140	20,790,500
2024-03-21	09:00:00	139	140	139	140	25,463,900
2024-03-20	09:00:00	141	145	139	139	21,972,400
2024-03-19	09:00:00	139	142	139	142	49,587,400
2024-03-18	09:00:00	142	142	133	140	44,319,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	152	157	152	157	38,803,700
2024-05-06	09:00:00	159	159	147	153	23,632,000
2024-05-03	09:00:00	161	161	155	159	15,877,800
2024-05-02	09:00:00	163	164	160	161	18,547,600
2024-04-30	09:00:00	165	167	162	163	34,210,500
2024-04-29	09:00:00	170	171	160	165	68,465,800
2024-04-26	09:00:00	153	173	153	171	178,396,000
2024-04-25	09:00:00	156	160	153	154	27,356,400
2024-04-24	09:00:00	149	156	149	156	92,362,700
2024-04-23	09:00:00	145	150	145	150	58,675,800
2024-04-22	09:00:00	146	147	144	146	23,754,600
2024-04-19	09:00:00	148	148	145	146	23,419,000
2024-04-18	09:00:00	143	147	143	147	52,542,700
2024-04-17	09:00:00	145	147	143	145	28,949,000
2024-04-16	09:00:00	155	156	141	145	52,997,500
2024-04-05	09:00:00	140	154	140	154	160,147,300
2024-04-04	09:00:00	141	141	140	141	17,946,600
2024-04-03	09:00:00	142	142	141	141	21,426,500
2024-04-02	09:00:00	141	142	137	141	27,533,300
2024-04-01	09:00:00	141	142	135	141	33,903,300
2024-03-28	09:00:00	143	143	138	139	16,689,300
2024-03-27	09:00:00	140	142	139	141	21,919,300
2024-03-26	09:00:00	142	142	138	140	22,183,300
2024-03-25	09:00:00	145	145	139	141	14,354,100
2024-03-22	09:00:00	140	141	139	140	20,790,500
2024-03-21	09:00:00	139	140	139	140	25,463,900
2024-03-20	09:00:00	141	145	139	139	21,972,400
2024-03-19	09:00:00	139	142	139	142	49,587,400
2024-03-18	09:00:00	142	142	133	140	44,319,900
2024-03-15	09:00:00	143	144	142	142	19,423,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	159	159	147	153	80,794,400
2024-04-28	00:00:00	170	171	155	159	137,101,700
2024-04-21	00:00:00	146	173	144	171	380,545,500
2024-04-14	00:00:00	155	156	141	146	157,908,200
2024-04-07	00:00:00	154	154	154	154	0
2024-03-31	00:00:00	141	154	135	154	260,957,000
2024-03-24	00:00:00	145	145	138	139	75,146,000
2024-03-17	00:00:00	142	145	133	140	162,134,100
2024-03-10	00:00:00	147	147	141	142	94,451,400
2024-03-03	00:00:00	134	153	131	146	452,466,900
2024-02-25	00:00:00	116	137	116	134	519,593,100
2024-02-18	00:00:00	114	121	113	117	112,413,600
2024-02-11	00:00:00	137	137	112	114	98,693,300
2024-02-04	00:00:00	130	139	117	136	333,748,000
2024-01-28	00:00:00	107	130	106	130	256,241,100
2024-01-21	00:00:00	108	110	105	108	38,655,500
2024-01-14	00:00:00	105	110	104	108	52,471,800
2024-01-07	00:00:00	107	109	104	106	36,766,700
2023-12-31	00:00:00	100	111	99	107	62,924,100
2023-12-24	00:00:00	101	102	98	100	15,230,800
2023-12-17	00:00:00	102	104	101	101	28,090,000
2023-12-10	00:00:00	103	107	99	102	28,789,300
2023-12-03	00:00:00	105	110	93	105	78,195,600
2023-11-26	00:00:00	108	110	103	105	34,260,400
2023-11-19	00:00:00	107	108	102	108	29,902,000
2023-11-12	00:00:00	114	114	101	107	37,500,800
2023-11-05	00:00:00	137	137	110	113	41,116,200
2023-10-29	00:00:00	137	137	137	137	0
2023-10-22	00:00:00	115	138	112	137	286,023,700
2023-10-15	00:00:00	92	132	89	115	358,124,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	163	164	147	153	115,219,800
2024-03-31	00:00:00	141	173	135	163	902,087,000
2024-02-29	00:00:00	133	153	128	139	947,131,900
2024-01-31	00:00:00	108	139	106	133	1,094,481,500
2023-12-31	00:00:00	100	111	99	107	254,092,200
2023-11-30	00:00:00	105	110	93	100	157,131,300
2023-10-31	00:00:00	137	137	101	105	135,953,800
2023-09-30	00:00:00	87	138	80	137	785,278,000
2023-08-31	00:00:00	50	99	50	87	150,210,400
2023-07-31	00:00:00	50	50	50	50	57,200
2023-06-30	00:00:00	50	50	50	50	57,300
2023-05-31	00:00:00	50	50	50	50	924,400
2023-04-30	00:00:00	50	50	50	50	18,200
2023-03-31	00:00:00	50	50	50	50	36,600
2023-02-28	00:00:00	61	62	60	62	2,003,600
2023-01-31	00:00:00	65	65	64	65	276,200
2022-12-31	00:00:00	69	70	66	68	32,083,100
2022-11-30	00:00:00	69	72	68	69	38,576,600
2022-10-31	00:00:00	76	79	67	70	118,667,100
2022-09-30	00:00:00	79	87	68	76	255,343,200
2022-08-31	00:00:00	112	117	67	79	513,547,500
2022-07-31	00:00:00	129	142	107	114	317,832,200
2022-06-30	00:00:00	106	135	104	129	346,465,300
2022-05-31	00:00:00	108	113	106	106	80,752,700
2022-04-30	00:00:00	101	116	100	108	96,359,600
2022-03-31	00:00:00	115	115	100	101	104,549,000
2022-02-28	00:00:00	97	115	96	113	295,179,100
2022-01-31	00:00:00	100	102	94	97	82,223,900
2021-12-31	00:00:00	104	114	97	100	199,067,100
2021-11-30	00:00:00	93	114	93	104	303,548,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	163	164	147	153	115,219,800
2024-03-31	00:00:00	141	173	135	165	867,876,500
2024-02-29	00:00:00	133	153	128	139	947,131,900
2024-01-31	00:00:00	108	173	106	163	2,943,700,400
2023-12-31	00:00:00	100	153	99	139	2,295,705,600
2023-11-30	00:00:00	105	139	93	133	1,505,705,000
2023-10-31	00:00:00	137	137	93	107	547,177,300
2023-09-30	00:00:00	87	138	80	100	1,078,363,100
2023-08-31	00:00:00	50	138	50	105	1,071,442,200
2023-07-31	00:00:00	50	138	50	137	935,545,600
2023-06-30	00:00:00	50	99	50	87	150,324,900
2023-05-31	00:00:00	50	50	50	50	1,038,900
2023-04-30	00:00:00	50	50	50	50	999,900
2023-03-31	00:00:00	50	50	50	50	961,300
2023-02-28	00:00:00	61	62	50	50	21,926,300
2023-01-31	00:00:00	65	65	50	50	37,871,200
2022-10-31	00:00:00	76	79	66	68	189,326,800
2022-07-31	00:00:00	129	142	67	76	1,086,722,900
2022-04-30	00:00:00	101	135	100	129	523,577,600
2022-01-31	00:00:00	100	115	94	101	481,952,000
2021-10-31	00:00:00	74	114	70	100	811,491,800
2021-07-31	00:00:00	53	85	51	74	1,012,473,000
2021-04-30	00:00:00	57	62	50	53	215,551,400
2021-01-31	00:00:00	51	77	50	56	445,258,500

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