Informasi Saham TRON PT Teknologi Karya Digital Nusa 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
TRON	PT Teknologi Karya Digital Nusa Tbk (TRON.JK)	2024-02-19	40,001	Market Cap	1	602,063,092,272	0	0	0	0	0	0
TRON	PT Teknologi Karya Digital Nusa Tbk (TRON.JK)	2024-02-19	40,002	Enterprise Value	2	602,063,092,272	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-04-15	At close: 04:14PM WIB	238	238	232	236	230.00 - 238.00	230	238	210.00 - 482.00	210	482	21,023,400	8,792,403	684,699,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-04-12	At close: 04:14PM WIB	238	238	232	236	230.00 - 238.00	230	238	210.00 - 482.00	210	482	21,023,400	8,629,581	684,699,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-04-11	At close: 04:14PM WIB	238	238	232	236	230.00 - 238.00	230	238	210.00 - 482.00	210	482	21,023,400	8,490,730	684,699,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-04-10	At close: 04:14PM WIB	238	238	232	236	230.00 - 238.00	230	238	210.00 - 482.00	210	482	21,023,400	8,369,248	684,699,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-04-05	At close: 04:14PM WIB	238	238	232	236	230.00 - 238.00	230	238	210.00 - 482.00	210	482	21,023,400	7,825,579	684,699,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-04-04	At close: 04:00PM WIB	236	234	238	230	232.00 - 254.00	232	254	210.00 - 482.00	210	482	25,214,900	7,454,777	702,407,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-04-03	At close: 04:00PM WIB	236	240	242	236	232.00 - 240.00	232	240	210.00 - 482.00	210	482	11,650,700	7,291,884	696,504,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-04-02	At close: 04:00PM WIB	236	238	236	232	234.00 - 244.00	234	244	210.00 - 482.00	210	482	14,185,100	7,097,391	696,504,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-04-01	At close: 04:00PM WIB	234	234	236	236	230.00 - 240.00	230	240	210.00 - 482.00	210	482	11,934,800	6,911,329	696,504,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-29	At close: 04:12PM WIB	236	236	234	236	234.00 - 240.00	234	240	210.00 - 482.00	210	482	16,124,400	6,911,329	690,602,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-28	At close: 04:12PM WIB	236	236	234	236	234.00 - 240.00	234	240	210.00 - 482.00	210	482	16,124,400	6,646,229	690,602,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-27	At close: 04:02PM WIB	234	234	236	0	230.00 - 236.00	230	236	210.00 - 482.00	210	482	17,511,500	6,360,568	696,504,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-26	At close: 04:00PM WIB	234	234	0	0	230.00 - 234.00	230	234	210.00 - 482.00	210	482	12,266,400	6,370,550	690,602,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-25	At close: 04:02PM WIB	240	240	0	0	230.00 - 242.00	230	242	210.00 - 482.00	210	482	21,463,800	6,482,314	690,602,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-22	At close: 04:13PM WIB	240	240	238	240	234.00 - 240.00	234	240	210.00 - 482.00	210	482	9,584,200	6,426,923	708,310,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-21	At close: 04:11PM WIB	238	0	0	0	0.0000 - 0.0000	0	0		0		0	6,208,823	0	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-14	As of 01:30PM WIB. Market open.	264	264	262	264	262.00 - 266.00	262	266	210.00 - 482.00	210	482	6,756,900	5,269,101	778,943,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-13	At close: 04:12PM WIB	274	338	262	266	264.00 - 338.00	264	338	210.00 - 482.00	210	482	9,492,500	5,121,512	778,943,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-11	At close: 04:14PM WIB	256	256	260	262	256.00 - 280.00	256	280	210.00 - 482.00	210	482	9,132,900	5,012,829	808,448,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-08	At close: 04:14PM WIB	256	256	260	262	256.00 - 280.00	256	280	210.00 - 482.00	210	482	9,132,900	4,890,301	808,448,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-05	At close: 04:12PM WIB	268	268	266	270	262.00 - 274.00	262	274	190.00 - 482.00	190	482	10,962,800	4,201,134	790,745,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-04	At close: 04:01PM WIB	268	268	266	268	264.00 - 276.00	264	276	190.00 - 482.00	190	482	9,994,600	4,056,260	790,745,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-01	At close: 04:06PM WIB	254	254	264	266	248.00 - 272.00	248	272	190.00 - 482.00	190	482	14,647,400	3,838,610	790,745,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-02-28	At close: 04:12PM WIB	250	264	252	260	246.00 - 264.00	246	264	190.00 - 482.00	190	482	16,126,600	3,669,005	761,239,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-02-27	At close: 04:00PM WIB	248	290	246	250	242.00 - 290.00	242	290	190.00 - 482.00	190	482	16,155,800	3,539,271	737,635,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-02-26	At close: 04:11PM WIB	244	244	242	246	238.00 - 254.00	238	254	190.00 - 482.00	190	482	13,713,800	3,380,742	731,734,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-02-23	At close: 04:11PM WIB	248	248	244	250	242.00 - 252.00	242	252	190.00 - 482.00	190	482	8,656,000	3,262,644	719,932,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk (TRON.JK)	2024-02-22	At close: 04:05PM WIB	242	246	246	248	240.00 - 250.00	240	250	190.00 - 482.00	190	482	10,849,600	3,146,138	731,734,000,000	N/A	N/A (N/A)	N/A
TRON	PT Teknologi Karya Digital Nusa Tbk (TRON.JK)	2024-02-21	At close: 04:11PM WIB	240	240	238	244	234.00 - 246.00	234	246	190.00 - 482.00	190	482	9,568,700	3,053,005	714,031,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (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)
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-04-15	684,700,000,000	684,700,000,000	482	210	247	278	8,630,000	12,830,000	2,950,000,000	750,950,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-04-12	684,700,000,000	684,700,000,000	482	210	247	278	8,490,000	12,830,000	2,950,000,000	750,950,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-04-11	684,700,000,000	684,700,000,000	482	210	247	278	8,370,000	12,830,000	2,950,000,000	750,950,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-04-10	684,700,000,000	684,700,000,000	482	210	247	278	8,370,000	12,830,000	2,950,000,000	750,950,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-04-05	696,500,000,000	696,500,000,000	482	0	248	278	7,450,000	11,120,000	2,950,000,000	750,950,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-04-04	696,500,000,000	696,500,000,000	482	0	248	278	7,290,000	11,580,000	2,950,000,000	750,950,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-04-03	696,500,000,000	696,500,000,000	482	0	248	278	7,100,000	11,260,000	2,950,000,000	750,950,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-04-02	696,500,000,000	696,500,000,000	482	0	249	279	6,910,000	10,810,000	2,950,000,000	750,950,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-04-01	690,600,000,000	690,600,000,000	482	0	249	279	6,910,000	10,810,000	2,950,000,000	750,950,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-29	690,600,000,000	690,600,000,000	482	210	249	279	6,650,000	9,920,000	2,950,000,000	750,950,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-28	696,500,000,000	696,500,000,000	482	0	250	279	6,360,000	9,110,000	2,950,000,000	750,950,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-27	708,310,000,000	708,310,000,000	482	0	250	279	6,370,000	10,030,000	2,950,000,000	750,950,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-26	708,310,000,000	708,310,000,000	482	0	250	279	6,480,000	12,880,000	2,950,000,000	750,950,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-25	708,310,000,000	708,310,000,000	482	210	250	279	6,480,000	12,880,000	2,950,000,000	750,950,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-22	708,310,000,000	708,310,000,000	482	0	251	279	6,210,000	12,870,000	2,950,000,000	750,950,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-21	702,410,000,000	702,410,000,000	482	210	251	279	6,210,000	12,870,000	2,950,000,000	750,950,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-14	778,940,000,000	778,940,000,000	482	0	251	279	5,120,000	14,610,000	2,950,000,000	750,390,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-13	808,450,000,000	808,450,000,000	482	0	251	279	5,060,000	14,610,000	2,950,000,000	750,390,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-11	808,450,000,000	808,450,000,000	482	210	251	279	4,960,000	14,610,000	2,950,000,000	750,390,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-08	755,340,000,000	755,340,000,000	482	210	250	279	4,890,000	14,560,000	2,950,000,000	750,390,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-05	790,740,000,000	790,740,000,000	482	0	249	279	4,060,000	11,850,000	2,950,000,000	750,390,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-04	790,740,000,000	790,740,000,000	482	0	249	279	4,060,000	11,850,000	2,950,000,000	750,390,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-03-01	749,440,000,000	749,440,000,000	482	0	248	279	3,840,000	10,970,000	2,950,000,000	750,390,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-02-28	737,630,000,000	737,630,000,000	482	0	248	278	3,540,000	7,530,000	2,950,000,000	750,390,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-02-27	731,730,000,000	731,730,000,000	482	0	248	278	3,380,000	6,680,000	2,950,000,000	750,390,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk	2024-02-26	719,930,000,000	719,930,000,000	482	0	248	278	3,380,000	6,680,000	2,950,000,000	750,390,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk (TRON.JK)	2024-02-23	731,730,000,000	731,730,000,000	482	0	248	278	3,150,000	5,630,000	2,950,000,000	750,390,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000
TRON	PT Teknologi Karya Digital Nusa Tbk (TRON.JK)	2024-02-22	714,030,000,000	714,030,000,000	482	0	248	278	3,050,000	4,810,000	2,950,000,000	750,390,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	-11	188,970,000,000	97	-10	28,580,000,000	24,460,000,000	4,890,000,000	2	29,560,000,000	14	16	71	-28,620,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	204	204	204	204	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	204	204	204	204	0
2024-05-08	15:48:00	204	204	204	204	16,000
2024-05-08	15:47:00	204	204	204	204	600
2024-05-08	15:46:00	204	204	204	204	500
2024-05-08	15:45:00	204	204	204	204	700
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	204	204	204	204	100
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	204	204	204	204	600
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	206	206	206	206	0
2024-05-08	15:37:00	204	204	204	204	200
2024-05-08	15:36:00	204	204	204	204	100
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	15:32:01	204	204	204	204	0
2024-05-08	15:32:00	204	204	204	204	100

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	204	204	204	204	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	204	204	204	204	16,000
2024-05-08	15:46:00	204	204	204	204	1,100
2024-05-08	15:44:00	204	204	204	204	700
2024-05-08	15:42:00	204	204	204	204	100
2024-05-08	15:40:00	204	204	204	204	600
2024-05-08	15:38:00	206	206	206	206	0
2024-05-08	15:36:00	204	204	204	204	300
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:01	204	204	204	204	0
2024-05-08	15:32:00	204	204	204	204	100
2024-05-08	15:30:00	204	204	202	202	300
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	204	204	204	204	300
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	204	204	204	204	300
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	202	204	202	202	600
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	202	204	202	204	2,100
2024-05-08	15:10:00	206	206	204	206	700
2024-05-08	15:08:00	204	206	204	204	2,500
2024-05-08	15:06:00	202	204	202	204	500
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	204	204	204	204	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	204	204	204	204	10,300
2024-05-08	15:40:00	204	204	204	204	700
2024-05-08	15:35:00	204	206	204	206	300
2024-05-08	15:32:01	204	204	204	204	0
2024-05-08	15:30:00	204	204	202	204	400
2024-05-08	15:25:00	204	204	204	204	300
2024-05-08	15:20:00	204	204	204	204	300
2024-05-08	15:15:00	202	204	202	202	600
2024-05-08	15:10:00	206	206	202	204	2,800
2024-05-08	15:05:00	202	206	202	204	3,000
2024-05-08	15:00:00	202	202	202	202	0
2024-05-08	14:55:00	202	202	202	202	4,800
2024-05-08	14:50:00	202	202	202	202	385,000
2024-05-08	14:45:00	204	204	202	202	19,700
2024-05-08	14:40:00	202	202	202	202	500
2024-05-08	14:36:37	204	204	204	204	0
2024-05-08	14:35:00	202	204	202	204	0
2024-05-08	14:30:00	200	204	200	204	589,800
2024-05-08	14:25:00	200	200	200	200	200
2024-05-08	14:20:00	198	200	198	200	107,700
2024-05-08	14:15:00	199	199	199	199	52,800
2024-05-08	14:10:00	202	202	200	200	6,400
2024-05-08	14:05:00	200	204	200	204	854,000
2024-05-08	14:00:00	202	202	200	200	5,348,800
2024-05-08	13:55:00	202	202	202	202	102,700
2024-05-08	13:50:00	202	202	202	202	300
2024-05-08	13:45:00	202	202	200	202	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	204	204	204	204	0
2024-05-08	15:45:00	204	204	204	204	10,300
2024-05-08	15:32:01	204	204	204	204	0
2024-05-08	15:30:00	204	206	202	204	1,400
2024-05-08	15:15:00	202	204	202	204	1,200
2024-05-08	15:00:00	202	206	202	204	5,800
2024-05-08	14:45:00	204	204	202	202	409,500
2024-05-08	14:36:37	204	204	204	204	0
2024-05-08	14:30:00	200	204	200	202	590,300
2024-05-08	14:15:00	199	200	198	200	160,700
2024-05-08	14:00:00	202	204	200	200	6,209,200
2024-05-08	13:45:00	202	202	200	202	103,000
2024-05-08	13:41:09	202	202	202	202	0
2024-05-08	13:30:00	200	204	199	202	1,625,600
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	11:56:10	200	200	200	200	0
2024-05-08	11:45:00	199	200	199	200	20,100
2024-05-08	11:30:00	199	200	199	200	200
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:12:14	200	200	200	200	0
2024-05-08	11:00:00	200	200	200	200	45,600
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	200	200	200	200	100
2024-05-08	10:29:43	200	200	200	200	0
2024-05-08	10:15:00	199	200	198	200	56,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	204	204	204	204	0
2024-05-08	15:32:01	204	204	204	204	0
2024-05-08	15:30:00	204	206	202	204	11,700
2024-05-08	15:00:00	202	206	202	204	7,000
2024-05-08	14:36:38	204	204	204	204	0
2024-05-08	14:30:00	200	204	200	202	999,800
2024-05-08	14:00:00	202	204	198	200	6,369,900
2024-05-08	13:41:50	202	202	202	202	0
2024-05-08	13:30:00	200	204	199	202	1,728,600
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	11:56:10	200	200	200	200	0
2024-05-08	11:30:00	199	200	199	200	20,300
2024-05-08	11:12:14	200	200	200	200	0
2024-05-08	11:00:00	200	200	200	200	45,600
2024-05-08	10:30:00	200	200	200	200	100
2024-05-08	10:29:43	200	200	200	200	0
2024-05-08	10:00:00	199	200	198	200	64,400
2024-05-08	09:46:24	200	200	200	200	0
2024-05-08	09:30:00	200	200	198	200	3,127,700
2024-05-08	09:01:20	202	202	202	202	0
2024-05-08	09:00:00	210	212	198	199	14,266,500
2024-05-07	16:00:00	210	210	210	210	0
2024-05-07	15:42:26	200	200	200	200	0
2024-05-07	15:30:00	198	210	197	210	4,188,300
2024-05-07	15:00:00	199	200	199	199	13,700
2024-05-07	14:44:01	199	199	199	199	0
2024-05-07	14:30:00	198	200	198	199	3,500
2024-05-07	14:00:00	199	199	196	196	1,374,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	204	204	204	204	0
2024-05-08	15:32:01	204	204	204	204	0
2024-05-08	15:00:00	202	206	202	204	18,400
2024-05-08	14:36:38	204	204	204	204	0
2024-05-08	14:00:00	202	204	198	202	7,281,400
2024-05-08	13:41:50	202	202	202	202	0
2024-05-08	13:00:00	200	204	199	202	1,725,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:56:10	200	200	200	200	0
2024-05-08	11:12:14	200	200	200	200	0
2024-05-08	11:00:00	200	200	199	200	65,900
2024-05-08	10:29:43	200	200	200	200	0
2024-05-08	10:00:00	199	200	198	200	63,600
2024-05-08	09:46:24	200	200	200	200	0
2024-05-08	09:01:20	202	202	202	202	0
2024-05-08	09:00:00	210	212	198	200	0
2024-05-07	16:00:00	210	210	210	210	0
2024-05-07	15:42:26	200	200	200	200	0
2024-05-07	15:00:00	199	210	197	210	4,202,000
2024-05-07	14:44:01	199	199	199	199	0
2024-05-07	14:00:00	199	200	196	199	1,270,400
2024-05-07	13:48:41	199	199	199	199	0
2024-05-07	13:00:00	199	199	197	198	204,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:19:18	198	198	198	198	0
2024-05-07	11:15:28	199	199	199	199	0
2024-05-07	11:00:00	198	199	198	198	17,500
2024-05-07	10:28:37	197	197	197	197	0
2024-05-07	10:00:00	199	200	197	197	4,167,400
2024-05-07	09:45:36	200	200	200	200	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	204	204	204	204	0
2024-05-08	15:32:01	204	204	204	204	0
2024-05-08	15:00:00	202	206	202	204	170,200
2024-05-08	14:36:38	204	204	204	204	0
2024-05-08	13:41:50	202	202	202	202	0
2024-05-08	13:30:00	200	204	198	202	9,098,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:56:10	200	200	200	200	0
2024-05-08	11:12:14	200	200	200	200	0
2024-05-08	10:30:00	200	200	199	200	66,000
2024-05-08	10:29:43	200	200	200	200	0
2024-05-08	09:46:24	200	200	200	200	0
2024-05-08	09:01:20	202	202	202	202	0
2024-05-08	09:00:00	210	212	198	200	17,458,600
2024-05-07	16:00:00	210	210	210	210	0
2024-05-07	15:42:26	200	200	200	200	0
2024-05-07	15:00:00	199	210	197	210	4,363,500
2024-05-07	14:44:01	199	199	199	199	0
2024-05-07	13:48:41	199	199	199	199	0
2024-05-07	13:30:00	199	200	196	199	1,583,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:19:18	198	198	198	198	0
2024-05-07	11:15:28	199	199	199	199	0
2024-05-07	10:30:00	199	200	197	198	663,400
2024-05-07	10:28:37	197	197	197	197	0
2024-05-07	09:45:05	198	198	198	198	0
2024-05-07	09:00:42	197	197	197	197	0
2024-05-07	09:00:00	197	206	196	200	25,288,800
2024-05-06	15:05:36	200	200	200	200	0
2024-05-06	15:00:00	200	200	197	197	730,100

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	210	212	198	204	27,014,900
2024-05-07	09:00:00	197	210	196	210	33,161,000
2024-05-06	09:00:00	208	208	197	197	28,300,100
2024-05-03	09:00:00	218	218	204	210	20,071,600
2024-05-02	09:00:00	220	222	197	216	31,135,000
2024-04-30	09:00:00	220	222	216	220	21,475,600
2024-04-29	09:00:00	216	222	206	220	25,247,700
2024-04-26	09:00:00	222	224	218	222	18,766,300
2024-04-25	09:00:00	226	228	220	222	16,519,300
2024-04-24	09:00:00	224	228	222	224	17,290,900
2024-04-23	09:00:00	220	228	214	222	15,942,700
2024-04-22	09:00:00	224	226	214	220	18,895,900
2024-04-19	09:00:00	224	228	214	224	14,918,700
2024-04-18	09:00:00	224	228	222	224	13,731,200
2024-04-17	09:00:00	230	230	224	224	13,637,700
2024-04-16	09:00:00	232	236	222	232	5,852,900
2024-04-05	09:00:00	238	238	230	232	21,023,400
2024-04-04	09:00:00	234	254	232	238	23,013,900
2024-04-03	09:00:00	240	240	232	236	11,650,700
2024-04-02	09:00:00	238	244	234	236	14,185,100
2024-04-01	09:00:00	234	240	230	236	11,934,800
2024-03-28	09:00:00	236	240	234	234	16,124,400
2024-03-27	09:00:00	234	236	230	236	17,511,500
2024-03-26	09:00:00	240	240	240	240	0
2024-03-25	09:00:00	240	240	240	240	0
2024-03-22	09:00:00	240	240	234	240	9,584,200
2024-03-21	09:00:00	240	244	234	240	12,949,500
2024-03-20	09:00:00	246	250	238	238	17,234,400
2024-03-19	09:00:00	254	264	248	248	16,247,100
2024-03-18	09:00:00	258	262	250	254	11,034,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	197	210	196	210	33,161,000
2024-05-06	09:00:00	208	208	197	197	28,300,100
2024-05-03	09:00:00	218	218	204	210	20,071,600
2024-05-02	09:00:00	220	222	197	216	31,135,000
2024-04-30	09:00:00	220	222	216	220	21,475,600
2024-04-29	09:00:00	216	222	206	220	25,247,700
2024-04-26	09:00:00	222	224	218	222	18,766,300
2024-04-25	09:00:00	226	228	220	222	16,519,300
2024-04-24	09:00:00	224	228	222	224	17,290,900
2024-04-23	09:00:00	220	228	214	222	15,942,700
2024-04-22	09:00:00	224	226	214	220	18,895,900
2024-04-19	09:00:00	224	228	214	224	14,918,700
2024-04-18	09:00:00	224	228	222	224	13,731,200
2024-04-17	09:00:00	230	230	224	224	13,637,700
2024-04-16	09:00:00	232	236	222	232	5,852,900
2024-04-05	09:00:00	238	238	230	232	21,023,400
2024-04-04	09:00:00	234	254	232	238	23,013,900
2024-04-03	09:00:00	240	240	232	236	11,650,700
2024-04-02	09:00:00	238	244	234	236	14,185,100
2024-04-01	09:00:00	234	240	230	236	11,934,800
2024-03-28	09:00:00	236	240	234	234	16,124,400
2024-03-27	09:00:00	234	236	230	236	17,511,500
2024-03-26	09:00:00	240	240	240	240	0
2024-03-25	09:00:00	240	240	240	240	0
2024-03-22	09:00:00	240	240	234	240	9,584,200
2024-03-21	09:00:00	240	244	234	240	12,949,500
2024-03-20	09:00:00	246	250	238	238	17,234,400
2024-03-19	09:00:00	254	264	248	248	16,247,100
2024-03-18	09:00:00	258	262	250	254	11,034,200
2024-03-15	09:00:00	264	266	244	254	7,426,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	208	212	196	204	88,476,000
2024-04-28	00:00:00	216	222	197	210	97,929,900
2024-04-21	00:00:00	224	228	214	222	87,415,100
2024-04-14	00:00:00	232	236	214	224	48,140,500
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	234	254	230	232	81,807,900
2024-03-24	00:00:00	240	240	230	234	33,635,900
2024-03-17	00:00:00	258	264	234	240	67,049,400
2024-03-10	00:00:00	338	338	244	254	24,087,300
2024-03-03	00:00:00	268	286	252	274	70,126,000
2024-02-25	00:00:00	244	290	238	268	75,946,200
2024-02-18	00:00:00	236	252	226	244	42,547,400
2024-02-11	00:00:00	238	246	232	232	19,028,100
2024-02-04	00:00:00	248	250	232	240	14,180,600
2024-01-28	00:00:00	242	276	234	248	16,549,800
2024-01-21	00:00:00	256	262	236	242	10,883,700
2024-01-14	00:00:00	254	268	242	256	10,155,100
2024-01-07	00:00:00	268	268	238	254	8,909,600
2023-12-31	00:00:00	246	274	246	268	7,758,000
2023-12-24	00:00:00	248	250	240	246	2,270,700
2023-12-17	00:00:00	248	256	240	248	6,308,400
2023-12-10	00:00:00	248	264	244	248	8,106,800
2023-12-03	00:00:00	268	268	232	248	14,642,400
2023-11-26	00:00:00	286	302	254	268	38,123,200
2023-11-19	00:00:00	312	312	276	288	19,859,300
2023-11-12	00:00:00	296	324	296	310	24,771,100
2023-11-05	00:00:00	282	320	276	298	13,044,500
2023-10-29	00:00:00	298	302	264	280	29,998,700
2023-10-22	00:00:00	282	336	266	298	82,638,300
2023-10-15	00:00:00	238	294	230	280	34,189,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	220	222	196	204	139,682,600
2024-03-31	00:00:00	234	254	206	220	264,086,800
2024-02-29	00:00:00	254	338	230	234	209,546,000
2024-01-31	00:00:00	276	290	226	254	144,587,500
2023-12-31	00:00:00	246	274	234	252	46,723,600
2023-11-30	00:00:00	268	282	232	246	36,461,700
2023-10-31	00:00:00	290	324	254	268	111,266,400
2023-09-30	00:00:00	274	336	210	290	172,899,100
2023-08-31	00:00:00	340	342	262	276	247,788,000
2023-07-31	00:00:00	332	482	324	342	574,850,500
2023-06-30	00:00:00	270	366	232	330	600,588,200
2023-05-31	00:00:00	254	270	246	268	584,787,300
2023-04-30	00:00:00	260	262	230	254	930,736,000
2023-03-31	00:00:00	264	264	254	256	73,610,000
2023-02-28	00:00:00	260	266	256	264	87,258,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	220	222	196	204	139,682,600
2024-03-31	00:00:00	234	254	206	220	242,611,200
2024-02-29	00:00:00	254	338	230	234	209,546,000
2024-01-31	00:00:00	276	338	206	220	618,220,300
2023-12-31	00:00:00	246	338	226	234	400,857,100
2023-11-30	00:00:00	268	290	226	254	227,772,800
2023-10-31	00:00:00	290	324	232	252	194,451,700
2023-09-30	00:00:00	274	336	210	246	320,627,200
2023-08-31	00:00:00	340	342	210	268	531,953,500
2023-07-31	00:00:00	332	482	210	290	995,537,600
2023-06-30	00:00:00	270	482	232	276	1,423,226,700
2023-05-31	00:00:00	254	482	232	342	1,760,226,000
2023-04-30	00:00:00	260	366	230	330	2,116,111,500
2023-03-31	00:00:00	256	272	230	268	1,998,568,600
2023-02-28	00:00:00	260	286	230	254	2,970,893,400

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