Informasi Saham SOTS PT Satria Mega Kencana Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com 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
SOTS	PT Satria Mega Kencana Tbk (SOTS.JK)	2024-02-19	40,001	Market Cap	1	185,000,736,115	0	0	0	0	0	0
SOTS	PT Satria Mega Kencana Tbk (SOTS.JK)	2024-02-19	40,002	Enterprise Value	2	185,000,736,115	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)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
SOTS	PT Satria Mega Kencana Tbk	2024-04-15	At close: 04:06PM WIB	196	191	189	190	190.00 - 199.00	190	199	82.00 - 510.00	82	510	69,500	495,290	190,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-04-12	At close: 04:06PM WIB	196	191	189	190	190.00 - 199.00	190	199	82.00 - 510.00	82	510	69,500	488,038	190,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-04-11	At close: 04:06PM WIB	196	191	189	190	190.00 - 199.00	190	199	82.00 - 510.00	82	510	69,500	480,467	190,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-04-10	At close: 04:06PM WIB	196	191	189	190	190.00 - 199.00	190	199	82.00 - 510.00	82	510	69,500	472,773	190,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-04-05	At close: 04:06PM WIB	196	191	190	190	190.00 - 199.00	190	199	82.00 - 510.00	82	510	69,500	469,586	190,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-04-04	At close: 04:00PM WIB	197	197	198	185	190.00 - 200.00	190	200	82.00 - 510.00	82	510	120,100	484,103	196,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-04-03	At close: 04:00PM WIB	198	208	198	197	195.00 - 208.00	195	208	82.00 - 510.00	82	510	124,600	482,137	197,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-04-02	At close: 04:00PM WIB	212	212	204	194	196.00 - 220.00	196	220	82.00 - 510.00	82	510	338,500	476,551	198,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-04-01	At close: 04:14PM WIB	248	280	218	186	204.00 - 298.00	204	298	82.00 - 510.00	82	510	3,366,900	418,717	212,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-03-29	At close: 04:01PM WIB	184	193	248	248	192.00 - 246.00	192	246	82.00 - 510.00	82	510	3,675,700	418,717	248,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-03-28	At close: 04:01PM WIB	184	193	248	248	192.00 - 246.00	192	246	82.00 - 510.00	82	510	3,675,700	355,917	248,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-03-27	At close: 01:30PM WIB	184	185	0	0	184.00 - 185.00	184	185	82.00 - 510.00	82	510	500	355,031	184,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-03-26	At close: 04:00PM WIB	187	189	0	194	184.00 - 194.00	184	194	82.00 - 510.00	82	510	30,100	355,274	184,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-03-25	At close: 04:01PM WIB	191	191	0	0	184.00 - 191.00	184	191	82.00 - 510.00	82	510	33,400	361,507	187,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-03-22	At close: 03:36PM WIB	192	198	186	191	186.00 - 198.00	186	198	82.00 - 510.00	82	510	60,300	366,885	191,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-03-21	At close: 04:00PM WIB	193	0	0	0	0.0000 - 0.0000	0	0		0		0	366,116	0	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-03-14	As of 10:16AM WIB. Market open.	193	192	196	202	192.00 - 193.00	192	193	82.00 - 510.00	82	510	400	360,042	192,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-03-13	At close: 04:00PM WIB	196	200	0	193	192.00 - 200.00	192	200	82.00 - 510.00	82	510	47,300	359,198	193,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-03-11	At close: 03:48PM WIB	200	200	196	200	196.00 - 204.00	196	204	82.00 - 510.00	82	510	117,500	346,812	196,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-03-08	At close: 03:48PM WIB	200	200	196	200	196.00 - 204.00	196	204	82.00 - 510.00	82	510	117,500	344,786	196,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-03-05	At close: 04:00PM WIB	224	226	218	224	218.00 - 228.00	218	228	82.00 - 510.00	82	510	20,900	339,037	218,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-03-04	At close: 04:09PM WIB	220	226	222	226	216.00 - 240.00	216	240	82.00 - 510.00	82	510	142,600	336,579	224,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-03-01	At close: 04:12PM WIB	258	250	222	226	212.00 - 262.00	212	262	82.00 - 510.00	82	510	505,000	327,872	220,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-02-28	At close: 03:23PM WIB	220	220	0	220	210.00 - 220.00	210	220	82.00 - 510.00	82	510	22,900	289,732	216,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-02-27	At close: 04:00PM WIB	218	218	214	220	216.00 - 230.00	216	230	82.00 - 510.00	82	510	16,900	289,445	220,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-02-26	At close: 04:12PM WIB	230	230	218	226	218.00 - 230.00	218	230	82.00 - 510.00	82	510	19,200	289,120	218,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk	2024-02-23	At close: 04:01PM WIB	224	216	222	260	216.00 - 234.00	216	234	82.00 - 510.00	82	510	9,900	288,952	230,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk (SOTS.JK)	2024-02-22	At close: 03:09PM WIB	218	218	220	226	218.00 - 234.00	218	234	82.00 - 510.00	82	510	18,200	288,644	224,000,000,000	1	-25	N/A	N/A (N/A)	N/A
SOTS	PT Satria Mega Kencana Tbk (SOTS.JK)	2024-02-21	At close: 03:47PM WIB	230	236	216	218	216.00 - 238.00	216	238	82.00 - 510.00	82	510	58,100	287,662	218,000,000,000	1	-25	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)	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)
SOTS	PT Satria Mega Kencana Tbk	2024-04-15	190,000,000,000	190,000,000,000	1	0	0	510	82	220	261	488	802	1,000,000,000	0	256,630,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-04-12	190,000,000,000	190,000,000,000	1	0	0	510	82	223	263	480	861	1,000,000,000	0	256,530,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-04-11	190,000,000,000	190,000,000,000	1	0	0	510	82	223	263	473	861	1,000,000,000	0	256,530,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-04-10	190,000,000,000	190,000,000,000	1	0	0	510	82	223	263	473	861	1,000,000,000	0	256,530,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-04-05	197,000,000,000	197,000,000,000	1	0	0	510	0	223	263	484	771	1,000,000,000	0	256,530,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-04-04	198,000,000,000	198,000,000,000	1	0	0	510	0	224	264	482	770	1,000,000,000	0	256,530,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-04-03	198,000,000,000	198,000,000,000	1	0	0	510	0	223	264	477	743	1,000,000,000	0	256,530,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-04-02	212,000,000,000	212,000,000,000	1	0	0	510	0	223	265	419	417	1,000,000,000	0	256,530,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-04-01	248,000,000,000	248,000,000,000	1	0	0	510	0	223	265	419	417	1,000,000,000	0	256,530,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-03-29	248,000,000,000	248,000,000,000	1	0	0	510	82	222	265	356	51	1,000,000,000	0	256,530,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-03-28	184,000,000,000	184,000,000,000	1	0	0	510	0	222	265	355	49	1,000,000,000	0	256,530,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-03-27	191,000,000,000	191,000,000,000	1	0	0	510	0	223	266	355	61	1,000,000,000	0	256,530,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-03-26	191,000,000,000	191,000,000,000	1	0	0	510	0	223	266	362	64	1,000,000,000	0	256,530,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-03-25	191,000,000,000	191,000,000,000	1	0	0	510	82	223	266	362	64	1,000,000,000	0	256,530,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-03-22	192,000,000,000	192,000,000,000	1	0	0	510	0	225	267	366	84	1,000,000,000	0	256,530,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-03-21	193,000,000,000	193,000,000,000	1	0	0	510	82	225	267	366	84	1,000,000,000	0	256,530,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-03-14	193,000,000,000	193,000,000,000	1	0	0	510	0	242	270	359	306	1,000,000,000	0	256,530,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-03-13	196,000,000,000	196,000,000,000	1	0	0	510	0	242	270	353	306	1,000,000,000	0	256,530,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-03-11	196,000,000,000	196,000,000,000	1	0	0	510	82	242	270	341	306	1,000,000,000	0	256,530,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-03-08	200,000,000,000	200,000,000,000	1	0	0	510	82	248	270	345	295	1,000,000,000	0	256,590,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-03-05	220,000,000,000	220,000,000,000	1	0	0	510	0	268	272	337	266	1,000,000,000	0	256,590,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-03-04	220,000,000,000	220,000,000,000	1	0	0	510	0	268	272	337	266	1,000,000,000	0	256,590,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-03-01	258,000,000,000	258,000,000,000	1	0	0	510	0	273	272	328	252	1,000,000,000	0	256,590,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-02-28	220,000,000,000	220,000,000,000	1	0	0	510	0	287	273	289	166	1,000,000,000	0	256,590,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-02-27	218,000,000,000	218,000,000,000	1	0	0	510	0	291	273	289	188	1,000,000,000	0	256,590,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk	2024-02-26	230,000,000,000	230,000,000,000	1	0	0	510	0	291	273	289	188	1,000,000,000	0	256,590,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk (SOTS.JK)	2024-02-23	224,000,000,000	224,000,000,000	1	0	0	510	0	301	274	289	645	1,000,000,000	0	256,630,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000
SOTS	PT Satria Mega Kencana Tbk (SOTS.JK)	2024-02-22	218,000,000,000	218,000,000,000	1	-22	25	510	0	306	274	288	999	1,000,000,000	1,040,000,000	256,630,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-57	-16	-1	-5	22,510,000,000	23	21	-1,040,000,000	-12,880,000,000	-25	11,250,000,000	11	165,550,000,000	72	1	219	-10,060,000,000	-5,710,000,000

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	14:18:34	185	185	185	185	0
2024-05-08	14:15:00	185	185	185	185	46,500
2024-05-08	14:10:00	181	181	181	181	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	180	180	180	180	300
2024-05-08	13:55:00	182	182	181	181	1,100
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

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	14:18:34	185	185	185	185	0
2024-05-08	14:15:00	185	185	185	185	46,500
2024-05-08	14:00:00	180	181	180	181	300
2024-05-08	13:45:00	182	182	181	181	1,100
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	10:54:05	182	182	182	182	0
2024-05-08	10:45:00	182	182	182	182	9,700
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	10:04:13	182	182	182	182	0
2024-05-08	10:00:00	183	183	182	182	0
2024-05-08	09:45:00	183	183	183	183	800
2024-05-08	09:34:51	183	183	183	183	0
2024-05-08	09:30:00	183	183	183	183	2,000

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	14:18:34	185	185	185	185	0
2024-05-08	14:00:00	180	185	180	185	46,800
2024-05-08	13:30:00	182	182	181	181	1,100
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:54:05	182	182	182	182	0
2024-05-08	10:30:00	182	182	182	182	9,700
2024-05-08	10:04:13	182	182	182	182	0
2024-05-08	10:00:00	183	183	182	182	0
2024-05-08	09:34:51	183	183	183	183	0
2024-05-08	09:30:00	183	183	183	183	2,800
2024-05-08	09:00:05	190	190	190	190	0
2024-05-08	09:00:00	190	190	183	183	4,200
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:27:50	183	183	183	183	0
2024-05-07	15:00:00	183	183	183	183	800
2024-05-07	14:30:00	183	183	183	183	100
2024-05-07	14:21:17	184	184	184	184	0
2024-05-07	14:00:00	184	184	184	184	100
2024-05-07	13:30:02	183	183	183	183	0
2024-05-07	13:30:00	183	184	183	184	900
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

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	14:18:34	185	185	185	185	0
2024-05-08	14:00:00	180	185	180	185	28,600
2024-05-08	13:00:00	182	182	181	181	1,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:54:05	182	182	182	182	0
2024-05-08	10:04:13	182	182	182	182	0
2024-05-08	10:00:00	183	183	182	182	9,600
2024-05-08	09:34:51	183	183	183	183	0
2024-05-08	09:00:05	190	190	190	190	0
2024-05-08	09:00:00	190	190	183	183	1,500
2024-05-07	15:27:50	183	183	183	183	0
2024-05-07	15:00:00	183	183	183	183	800
2024-05-07	14:21:17	184	184	184	184	0
2024-05-07	14:00:00	184	184	183	183	200
2024-05-07	13:30:02	183	183	183	183	0
2024-05-07	13:00:00	183	184	183	184	900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:23:56	183	183	183	183	0
2024-05-07	11:00:00	183	183	183	183	500
2024-05-07	10:51:01	184	184	184	184	0
2024-05-07	10:00:00	184	184	184	184	1,000
2024-05-07	09:53:29	187	187	187	187	0
2024-05-07	09:37:09	181	181	181	181	0
2024-05-07	09:00:00	181	187	181	187	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	183	187	183	187	400
2024-05-06	14:52:34	186	186	186	186	0
2024-05-06	14:27:23	185	185	185	185	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:18:34	185	185	185	185	0
2024-05-08	13:30:00	182	185	180	185	47,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:54:05	182	182	182	182	0
2024-05-08	10:30:00	182	182	182	182	9,700
2024-05-08	10:04:13	182	182	182	182	0
2024-05-08	09:34:51	183	183	183	183	0
2024-05-08	09:00:05	190	190	190	190	0
2024-05-08	09:00:00	190	190	182	182	7,000
2024-05-07	15:27:50	183	183	183	183	0
2024-05-07	15:00:00	183	183	183	183	800
2024-05-07	14:21:17	184	184	184	184	0
2024-05-07	13:30:02	183	183	183	183	0
2024-05-07	13:30:00	183	184	183	183	1,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:23:56	183	183	183	183	0
2024-05-07	10:51:01	184	184	184	184	0
2024-05-07	10:30:00	184	184	183	183	1,500
2024-05-07	09:53:29	187	187	187	187	0
2024-05-07	09:37:09	181	181	181	181	0
2024-05-07	09:00:00	181	187	181	187	2,200
2024-05-06	16:00:02	0	0	0	0	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	183	187	183	184	500
2024-05-06	14:52:34	186	186	186	186	0
2024-05-06	14:27:23	185	185	185	185	0
2024-05-06	13:46:27	183	183	183	183	0
2024-05-06	13:30:00	183	186	183	186	5,800
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	190	190	180	185	46,500
2024-05-07	09:00:00	181	187	181	183	5,700
2024-05-06	09:00:00	183	190	183	184	4,900
2024-05-03	09:00:00	190	190	183	183	8,200
2024-05-02	09:00:00	185	193	179	184	53,700
2024-04-30	09:00:00	195	200	178	185	122,500
2024-04-29	09:00:00	194	208	188	190	202,500
2024-04-26	09:00:00	196	196	181	188	39,900
2024-04-25	09:00:00	185	192	183	186	6,900
2024-04-24	09:00:00	192	192	184	185	78,100
2024-04-23	09:00:00	183	206	171	186	459,000
2024-04-22	09:00:00	174	200	170	182	357,000
2024-04-19	09:00:00	192	193	160	160	240,900
2024-04-18	09:00:00	200	200	192	192	13,100
2024-04-17	09:00:00	195	198	191	195	46,300
2024-04-16	09:00:00	198	200	189	195	54,700
2024-04-05	09:00:00	191	199	190	190	69,500
2024-04-04	09:00:00	195	200	190	196	110,000
2024-04-03	09:00:00	208	208	195	197	124,600
2024-04-02	09:00:00	212	220	196	198	338,500
2024-04-01	09:00:00	280	298	204	212	3,366,900
2024-03-28	09:00:00	193	248	192	248	3,675,700
2024-03-27	09:00:00	185	185	184	184	500
2024-03-26	09:00:00	194	194	184	184	30,100
2024-03-25	09:00:00	191	191	184	187	33,400
2024-03-22	09:00:00	198	198	186	191	60,300
2024-03-21	09:00:00	193	197	190	192	43,100
2024-03-20	09:00:00	200	200	192	193	41,800
2024-03-19	09:00:00	218	218	198	200	108,700
2024-03-18	09:00:00	198	208	197	204	71,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	181	187	181	183	5,700
2024-05-03	09:00:00	190	190	183	183	8,200
2024-05-02	09:00:00	185	193	179	184	53,700
2024-04-30	09:00:00	195	200	178	185	122,500
2024-04-29	09:00:00	194	208	188	190	202,500
2024-04-26	09:00:00	196	196	181	188	39,900
2024-04-25	09:00:00	185	192	183	186	6,900
2024-04-24	09:00:00	192	192	184	185	78,100
2024-04-23	09:00:00	183	206	171	186	459,000
2024-04-22	09:00:00	174	200	170	182	357,000
2024-04-19	09:00:00	192	193	160	160	240,900
2024-04-18	09:00:00	200	200	192	192	13,100
2024-04-17	09:00:00	195	198	191	195	46,300
2024-04-16	09:00:00	198	200	189	195	54,700
2024-04-05	09:00:00	191	199	190	190	69,500
2024-04-04	09:00:00	195	200	190	196	110,000
2024-04-03	09:00:00	208	208	195	197	124,600
2024-04-02	09:00:00	212	220	196	198	338,500
2024-04-01	09:00:00	280	298	204	212	3,366,900
2024-03-28	09:00:00	193	248	192	248	3,675,700
2024-03-27	09:00:00	185	185	184	184	500
2024-03-26	09:00:00	194	194	184	184	30,100
2024-03-25	09:00:00	191	191	184	187	33,400
2024-03-22	09:00:00	198	198	186	191	60,300
2024-03-21	09:00:00	193	197	190	192	43,100
2024-03-20	09:00:00	200	200	192	193	41,800
2024-03-19	09:00:00	218	218	198	200	108,700
2024-03-18	09:00:00	198	208	197	204	71,800
2024-03-15	09:00:00	200	228	195	200	100,700
2024-03-14	09:00:00	192	202	192	192	17,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	183	190	180	185	57,100
2024-04-28	00:00:00	194	208	178	183	386,900
2024-04-21	00:00:00	174	206	170	188	940,900
2024-04-14	00:00:00	198	200	160	160	355,000
2024-04-07	00:00:00	190	190	190	190	0
2024-03-31	00:00:00	280	298	190	190	4,009,500
2024-03-24	00:00:00	191	248	184	248	3,739,700
2024-03-17	00:00:00	198	218	186	191	325,700
2024-03-10	00:00:00	200	228	192	200	165,100
2024-03-03	00:00:00	226	240	179	196	593,500
2024-02-25	00:00:00	230	270	206	220	2,463,500
2024-02-18	00:00:00	244	260	216	230	201,400
2024-02-11	00:00:00	282	306	195	260	1,438,000
2024-02-04	00:00:00	358	390	276	294	4,840,700
2024-01-28	00:00:00	230	326	173	326	6,686,100
2024-01-21	00:00:00	216	248	199	230	690,600
2024-01-14	00:00:00	194	256	169	216	1,200,300
2024-01-07	00:00:00	226	238	184	187	951,400
2023-12-31	00:00:00	340	340	226	226	989,600
2023-12-24	00:00:00	462	462	340	340	60,000
2023-12-17	00:00:00	462	462	462	462	0
2023-12-10	00:00:00	462	462	462	462	0
2023-12-03	00:00:00	462	462	462	462	0
2023-11-26	00:00:00	462	462	462	462	0
2023-11-19	00:00:00	342	510	302	462	9,794,600
2023-11-12	00:00:00	268	492	268	340	11,728,600
2023-11-05	00:00:00	117	254	105	254	11,075,700
2023-10-29	00:00:00	154	200	82	123	4,283,100
2023-10-22	00:00:00	147	154	130	149	20,000
2023-10-15	00:00:00	175	175	140	148	264,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	185	193	179	185	119,000
2024-03-31	00:00:00	280	298	160	185	5,630,400
2024-02-29	00:00:00	250	262	179	248	5,329,000
2024-01-31	00:00:00	196	390	188	258	13,373,100
2023-12-31	00:00:00	340	340	169	195	5,583,500
2023-11-30	00:00:00	462	462	340	340	60,000
2023-10-31	00:00:00	134	510	82	462	33,813,700
2023-09-30	00:00:00	190	212	130	133	3,536,700
2023-08-31	00:00:00	244	272	171	187	197,700
2023-07-31	00:00:00	260	292	236	244	61,600
2023-06-30	00:00:00	248	304	232	282	40,900
2023-05-31	00:00:00	280	284	236	268	10,300
2023-04-30	00:00:00	278	290	260	280	52,300
2023-03-31	00:00:00	278	278	278	278	0
2023-02-28	00:00:00	268	284	268	284	1,000
2023-01-31	00:00:00	300	300	280	288	7,700
2022-12-31	00:00:00	330	394	276	290	162,100
2022-11-30	00:00:00	338	382	286	314	2,918,100
2022-10-31	00:00:00	274	338	262	338	5,388,200
2022-09-30	00:00:00	292	340	262	272	508,000
2022-08-31	00:00:00	298	350	276	292	459,100
2022-07-31	00:00:00	280	332	264	298	213,300
2022-06-30	00:00:00	290	340	260	282	95,400
2022-05-31	00:00:00	282	346	266	302	670,100
2022-04-30	00:00:00	258	338	240	282	69,500
2022-03-31	00:00:00	242	294	222	258	191,500
2022-02-28	00:00:00	274	302	228	244	227,800
2022-01-31	00:00:00	266	340	248	274	140,500
2021-12-31	00:00:00	262	288	224	266	120,800
2021-11-30	00:00:00	300	304	252	272	2,031,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	185	193	179	185	119,000
2024-03-31	00:00:00	280	298	160	190	5,507,900
2024-02-29	00:00:00	250	262	179	248	5,329,000
2024-01-31	00:00:00	196	390	160	185	24,332,500
2023-12-31	00:00:00	340	390	169	248	24,285,600
2023-11-30	00:00:00	462	462	169	258	19,016,600
2023-10-31	00:00:00	134	510	82	195	39,457,200
2023-09-30	00:00:00	190	510	82	340	37,410,400
2023-08-31	00:00:00	244	510	82	462	37,548,100
2023-07-31	00:00:00	260	292	130	133	3,796,000
2023-06-30	00:00:00	248	304	171	187	300,200
2023-05-31	00:00:00	280	304	232	244	112,800
2023-04-30	00:00:00	280	304	232	282	51,200
2023-03-31	00:00:00	278	290	236	268	66,300
2023-02-28	00:00:00	268	290	252	280	66,300
2023-01-31	00:00:00	300	300	252	278	41,200
2022-10-31	00:00:00	274	394	262	290	8,468,400
2022-07-31	00:00:00	280	350	262	272	1,180,400
2022-04-30	00:00:00	258	346	240	282	835,000
2022-01-31	00:00:00	266	340	222	258	559,800
2021-10-31	00:00:00	316	332	224	266	3,388,100
2021-07-31	00:00:00	530	555	288	296	9,785,200
2021-04-30	00:00:00	472	815	442	530	208,469,900
2021-01-31	00:00:00	298	472	294	472	182,889,900

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