Informasi Saham TRUE PT Triniti Dinamik

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
TRUE	PT Triniti Dinamik (TRUE.JK)	2024-02-19	40,001	Market Cap	1	121,136,723,184	0	0	0	0	0	0
TRUE	PT Triniti Dinamik (TRUE.JK)	2024-02-19	40,002	Enterprise Value	2	121,136,723,184	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
TRUE	PT Triniti Dinamik	2024-04-15	At close: 04:00PM WIB	24	22	23	22	22.00 - 22.00	22	22	22.00 - 51.00	22	51	259,400	226,637	166,563,000,000	6	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-04-12	At close: 04:00PM WIB	24	22	23	22	22.00 - 22.00	22	22	22.00 - 51.00	22	51	259,400	222,440	181,257,000,000	6	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-04-11	At close: 04:00PM WIB	24	22	23	22	22.00 - 22.00	22	22	22.00 - 51.00	22	51	259,400	218,400	181,257,000,000	6	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-04-10	At close: 04:00PM WIB	24	22	23	22	22.00 - 22.00	22	22	22.00 - 51.00	22	51	259,400	214,575	181,257,000,000	6	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-04-05	At close: 04:00PM WIB	24	22	23	22	22.00 - 22.00	22	22	22.00 - 51.00	22	51	259,400	203,350	181,257,000,000	6	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-04-04	At close: 11:55AM WIB	26	24	0	24	24.00 - 24.00	24	24	24.00 - 51.00	24	51	297,600	198,225	197,735,000,000	7	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-04-03	At close: 04:00PM WIB	28	26	26	26	26.00 - 26.00	26	26	26.00 - 51.00	26	51	96,200	196,718	214,213,000,000	7	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-04-02	At close: 04:00PM WIB	31	28	28	28	28.00 - 28.00	28	28	28.00 - 51.00	28	51	10,131,300	22,220	230,691,000,000	8	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-04-01	At close: 04:00PM WIB	34	31	31	31	31.00 - 31.00	31	31	31.00 - 53.00	31	53	32,800	21,720	255,408,000,000	9	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-03-29	At close: 04:00PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 54.00	34	54	165,800	21,720	280,125,000,000	10	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-03-28	At close: 04:00PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 54.00	34	54	165,800	19,155	257,412,000,000	10	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-03-27	At close: 04:01PM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 54.00	37	54	346,800	13,348	280,124,000,000	10	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-03-26	At close: 04:00PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 54.00	41	54	30,500	13,434	310,408,000,000	12	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-03-25	At close: 04:00PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 54.00	45	54	152,100	13,670	340,690,000,000	13	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-03-22	At close: 10:41AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 54.00	50	54	110,300	11,944	378,545,000,000	14	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-03-21	At close: 03:18PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	9,878	0	0	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-03-14	As of 09:18AM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 54.00	50	54	400	5,669	378,545,000,000	14	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-03-13	At close: 10:59AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 54.00	50	54	3,100	5,614	378,545,000,000	14	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-03-11	At close: 09:09AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 54.00	50	54	500	5,865	378,545,000,000	14	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-03-08	At close: 09:09AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 54.00	50	54	500	5,856	378,545,000,000	14	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-03-05	At close: 04:00PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 54.00	50	54	3,700	5,586	378,545,000,000	14	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-03-04	At close: 11:06AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 54.00	50	54	4,300	5,513	378,545,000,000	14	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-03-01	At close: 02:53PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 54.00	50	54	20,000	5,172	378,545,000,000	14	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-02-28	At close: 10:27AM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 54.00	50	54	0	5,508	378,545,000,000	14	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-02-27	At close: 10:27AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 54.00	50	54	100	7,313	378,545,000,000	14	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-02-26	At close: 02:51PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 54.00	50	54	7,100	7,215	378,545,000,000	14	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik	2024-02-23	At close: 10:11AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 54.00	50	54	400	7,216	378,545,000,000	14	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik (TRUE.JK)	2024-02-22	At close: 03:16PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 54.00	50	54	4,600	9,484	378,545,000,000	14	4	N/A	N/A (N/A)	N/A
TRUE	PT Triniti Dinamik (TRUE.JK)	2024-02-21	At close: 01:36PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 54.00	50	54	2,500	9,525	378,545,000,000	14	4	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	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)
TRUE	PT Triniti Dinamik	2024-04-15	166,560,000,000	166,560,000,000	51	22	47	49	222	1,260,000	7,570,000,000	1,520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-21	-18	-1	-6	95,130,000,000	13	-45	-16,410,000,000	-20,210,000,000	4	5,140,000,000	1	302,560,000,000	95	2	42	48,470,000,000	43,810,000,000
TRUE	PT Triniti Dinamik	2024-04-12	166,560,000,000	166,560,000,000	51	22	47	49	218	1,260,000	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-04-11	166,560,000,000	166,560,000,000	51	22	47	49	215	1,260,000	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-04-10	166,560,000,000	166,560,000,000	51	22	47	49	215	1,260,000	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-04-05	196,850,000,000	196,850,000,000	51	0	48	50	198	1,110,000	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-04-04	211,990,000,000	211,990,000,000	51	0	49	50	197	1,110,000	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-04-03	211,990,000,000	211,990,000,000	51	0	49	50	22	99	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-04-02	234,700,000,000	234,700,000,000	53	0	49	50	22	96	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-04-01	257,410,000,000	257,410,000,000	53	0	49	50	22	96	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-03-29	257,410,000,000	257,410,000,000	54	34	50	50	19	81	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-03-28	280,120,000,000	280,120,000,000	54	0	50	50	13	47	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-03-27	378,550,000,000	378,550,000,000	54	0	50	50	13	47	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-03-26	378,550,000,000	378,550,000,000	54	0	50	50	14	48	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-03-25	378,540,000,000	378,540,000,000	54	50	50	50	14	48	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-03-22	378,540,000,000	378,540,000,000	54	0	50	50	10	26	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-03-21	378,540,000,000	378,540,000,000	54	50	50	50	10	26	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-03-14	378,540,000,000	378,540,000,000	54	0	50	50	6	5	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-03-13	378,540,000,000	378,540,000,000	54	0	50	50	6	5	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-03-11	378,540,000,000	378,540,000,000	54	50	50	50	6	5	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-03-08	378,540,000,000	378,540,000,000	54	50	50	50	6	5	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-03-05	378,540,000,000	378,540,000,000	54	0	50	50	6	4	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-03-04	378,540,000,000	378,540,000,000	54	0	50	50	6	4	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-03-01	378,540,000,000	378,540,000,000	54	0	50	50	5	3	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-02-28	378,540,000,000	378,540,000,000	54	0	50	50	7	3	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-02-27	378,540,000,000	378,540,000,000	54	0	50	50	7	3	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik	2024-02-26	378,540,000,000	378,540,000,000	54	0	50	50	7	3	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik (TRUE.JK)	2024-02-23	378,540,000,000	378,540,000,000	54	0	50	50	9	5	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000
TRUE	PT Triniti Dinamik (TRUE.JK)	2024-02-22	378,540,000,000	378,540,000,000	54	0	50	50	10	7	7,570,000,000	1,510,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-23	-14	-2	-8	122,010,000,000	16	-22	-22,950,000,000	-28,000,000,000	4	11,720,000,000	2	322,440,000,000	99	3	43	19,580,000,000	32,510,000,000

Stock Price (1 Minute)

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

Stock Price (2 Minutes)

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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	16	16	16	16	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	15	15	15	15	0
2024-05-08	14:55:00	15	15	15	15	60,500
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	16	16	16	16	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	15	15	15	15	0
2024-05-08	14:45:00	15	15	15	15	60,500
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	15	15	15	15	0
2024-05-08	11:45:00	15	15	15	15	227,600
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	15	15	15	15	0
2024-05-08	10:45:00	15	15	15	15	45,700
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	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	15	15	15	15	0
2024-05-08	09:45:00	15	15	15	15	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	16	16	16	16	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	15	15	15	15	0
2024-05-08	14:30:00	15	15	15	15	60,500
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	15	15	15	15	0
2024-05-08	11:30:00	15	15	15	15	227,600
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	15	15	15	15	0
2024-05-08	10:30:00	15	15	15	15	45,700
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	15	15	15	15	0
2024-05-08	09:30:00	15	15	15	15	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	15	15	15	15	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	15	15	15	15	0
2024-05-07	14:30:00	15	15	15	15	97,000
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	15	15	15	15	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	16	16	16	16	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	15	15	15	15	0
2024-05-08	14:00:00	15	15	15	15	60,500
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	15	15	15	15	0
2024-05-08	11:00:00	15	15	15	15	227,600
2024-05-08	10:55:01	15	15	15	15	0
2024-05-08	10:00:00	15	15	15	15	45,700
2024-05-08	09:55:01	15	15	15	15	0
2024-05-08	09:00:00	15	15	15	15	0
2024-05-07	16:00:00	15	15	15	15	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	15	15	15	15	0
2024-05-07	14:00:00	15	15	15	15	97,000
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	15	15	15	15	0
2024-05-07	11:00:00	15	15	15	15	109,600
2024-05-07	10:55:01	15	15	15	15	0
2024-05-07	10:00:00	15	15	15	15	410,000
2024-05-07	09:55:01	16	16	16	16	0
2024-05-07	09:00:00	16	16	16	16	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	16	16	16	16	0
2024-05-06	14:00:00	16	16	16	16	316,500
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	16	16	16	16	0
2024-05-08	15:00:00	16	16	16	16	52,100
2024-05-08	14:55:01	15	15	15	15	0
2024-05-08	13:30:00	15	15	15	15	60,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	15	15	15	15	0
2024-05-08	10:55:01	15	15	15	15	0
2024-05-08	10:30:00	15	15	15	15	273,300
2024-05-08	09:55:01	15	15	15	15	0
2024-05-08	09:00:00	15	15	15	15	0
2024-05-07	16:14:50	15	15	15	15	0
2024-05-07	16:00:00	15	15	15	15	0
2024-05-07	15:00:00	15	15	15	15	465,700
2024-05-07	14:55:01	15	15	15	15	0
2024-05-07	13:30:00	15	15	15	15	97,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	15	15	15	15	0
2024-05-07	10:55:01	15	15	15	15	0
2024-05-07	10:30:00	15	15	15	15	519,600
2024-05-07	09:55:01	16	16	16	16	0
2024-05-07	09:00:00	16	16	16	16	0
2024-05-06	16:00:03	16	16	16	16	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	16	16	16	16	15,000
2024-05-06	14:55:01	16	16	16	16	0
2024-05-06	13:30:00	16	16	16	16	316,500
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	16	16	16	16	0
2024-05-06	10:55:01	17	17	17	17	0
2024-05-06	10:30:00	17	17	16	16	261,900

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	15	16	15	16	705,600
2024-05-07	09:00:00	16	16	15	15	1,249,800
2024-05-06	09:00:00	17	17	16	16	645,500
2024-05-03	09:00:00	17	17	17	17	890,400
2024-05-02	09:00:00	16	17	16	17	1,038,500
2024-04-30	09:00:00	17	17	17	17	2,889,400
2024-04-29	09:00:00	18	18	18	18	2,606,300
2024-04-26	09:00:00	20	20	20	20	609,100
2024-04-25	09:00:00	19	19	19	19	2,194,200
2024-04-24	09:00:00	18	18	18	18	3,648,900
2024-04-23	09:00:00	15	17	15	17	4,413,200
2024-04-22	09:00:00	16	16	16	16	3,186,400
2024-04-19	09:00:00	17	17	17	17	4,325,200
2024-04-18	09:00:00	19	19	17	18	3,684,600
2024-04-17	09:00:00	18	18	18	18	16,469,700
2024-04-16	09:00:00	20	20	20	20	2,711,300
2024-04-05	09:00:00	22	22	22	22	259,400
2024-04-04	09:00:00	24	24	24	24	297,600
2024-04-03	09:00:00	26	26	26	26	96,200
2024-04-02	09:00:00	28	28	28	28	10,131,300
2024-04-01	09:00:00	31	31	31	31	32,800
2024-03-28	09:00:00	34	34	34	34	165,800
2024-03-27	09:00:00	37	37	37	37	346,800
2024-03-26	09:00:00	50	50	50	50	0
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	110,300
2024-03-21	09:00:00	50	50	50	50	115,800
2024-03-20	09:00:00	50	50	50	50	116,600
2024-03-19	09:00:00	50	50	50	50	100,200
2024-03-18	09:00:00	50	50	50	50	200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	16	16	15	15	1,249,800
2024-05-03	09:00:00	17	17	17	17	890,400
2024-05-02	09:00:00	16	17	16	17	1,038,500
2024-04-30	09:00:00	17	17	17	17	2,889,400
2024-04-29	09:00:00	18	18	18	18	2,606,300
2024-04-26	09:00:00	20	20	20	20	609,100
2024-04-25	09:00:00	19	19	19	19	2,194,200
2024-04-24	09:00:00	18	18	18	18	3,648,900
2024-04-23	09:00:00	15	17	15	17	4,413,200
2024-04-22	09:00:00	16	16	16	16	3,186,400
2024-04-19	09:00:00	17	17	17	17	4,325,200
2024-04-18	09:00:00	19	19	17	18	3,684,600
2024-04-17	09:00:00	18	18	18	18	16,469,700
2024-04-16	09:00:00	20	20	20	20	2,711,300
2024-04-05	09:00:00	22	22	22	22	259,400
2024-04-04	09:00:00	24	24	24	24	297,600
2024-04-03	09:00:00	26	26	26	26	96,200
2024-04-02	09:00:00	28	28	28	28	10,131,300
2024-04-01	09:00:00	31	31	31	31	32,800
2024-03-28	09:00:00	34	34	34	34	165,800
2024-03-27	09:00:00	37	37	37	37	346,800
2024-03-26	09:00:00	50	50	50	50	0
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	110,300
2024-03-21	09:00:00	50	50	50	50	115,800
2024-03-20	09:00:00	50	50	50	50	116,600
2024-03-19	09:00:00	50	50	50	50	100,200
2024-03-18	09:00:00	50	50	50	50	200
2024-03-15	09:00:00	50	50	50	50	1,000
2024-03-14	09:00:00	50	50	50	50	21,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	17	17	15	16	2,600,900
2024-04-28	00:00:00	18	18	16	17	7,424,600
2024-04-21	00:00:00	16	20	15	20	14,051,800
2024-04-14	00:00:00	20	20	17	17	27,190,800
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	31	31	22	22	10,817,300
2024-03-24	00:00:00	50	50	34	34	512,600
2024-03-17	00:00:00	50	50	50	50	443,100
2024-03-10	00:00:00	50	50	50	50	25,200
2024-03-03	00:00:00	50	50	50	50	23,800
2024-02-25	00:00:00	50	50	50	50	29,500
2024-02-18	00:00:00	50	50	50	50	10,700
2024-02-11	00:00:00	50	50	50	50	10,300
2024-02-04	00:00:00	50	50	50	50	31,600
2024-01-28	00:00:00	50	50	50	50	35,100
2024-01-21	00:00:00	50	50	50	50	1,200
2024-01-14	00:00:00	50	50	50	50	71,400
2024-01-07	00:00:00	50	50	50	50	41,900
2023-12-31	00:00:00	50	50	50	50	23,400
2023-12-24	00:00:00	50	50	50	50	32,000
2023-12-17	00:00:00	50	50	50	50	3,000
2023-12-10	00:00:00	50	50	50	50	26,300
2023-12-03	00:00:00	50	50	50	50	3,600
2023-11-26	00:00:00	50	50	50	50	135,200
2023-11-19	00:00:00	50	50	50	50	149,600
2023-11-12	00:00:00	50	50	50	50	32,800
2023-11-05	00:00:00	50	50	50	50	22,100
2023-10-29	00:00:00	50	50	50	50	1,200
2023-10-22	00:00:00	50	50	50	50	106,300
2023-10-15	00:00:00	50	50	50	50	103,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	16	17	15	16	4,529,800
2024-03-31	00:00:00	31	31	15	17	57,555,600
2024-02-29	00:00:00	50	50	34	34	1,024,700
2024-01-31	00:00:00	50	50	50	50	90,000
2023-12-31	00:00:00	50	50	50	50	145,100
2023-11-30	00:00:00	50	50	50	50	64,900
2023-10-31	00:00:00	50	50	50	50	340,700
2023-09-30	00:00:00	50	50	50	50	375,500
2023-08-31	00:00:00	50	50	50	50	3,240,500
2023-07-31	00:00:00	50	50	50	50	585,300
2023-06-30	00:00:00	50	51	50	50	6,211,100
2023-05-31	00:00:00	50	50	50	50	5,946,900
2023-04-30	00:00:00	50	50	50	50	3,267,400
2023-03-31	00:00:00	50	50	50	50	3,700
2023-02-28	00:00:00	50	54	50	51	18,218,900
2023-01-31	00:00:00	50	50	50	50	621,400
2022-12-31	00:00:00	50	50	50	50	8,608,500
2022-11-30	00:00:00	50	51	50	50	22,447,100
2022-10-31	00:00:00	53	54	50	50	81,149,600
2022-09-30	00:00:00	54	65	50	53	80,375,600
2022-08-31	00:00:00	63	74	55	57	326,114,800
2022-07-31	00:00:00	65	65	60	61	89,604,000
2022-06-30	00:00:00	65	70	59	65	188,913,200
2022-05-31	00:00:00	81	109	61	64	1,665,584,200
2022-04-30	00:00:00	85	88	78	81	109,622,500
2022-03-31	00:00:00	102	119	83	85	1,460,693,200
2022-02-28	00:00:00	100	128	94	102	872,681,900
2022-01-31	00:00:00	117	134	94	100	767,736,200
2021-12-31	00:00:00	101	155	101	117	1,155,823,200
2021-11-30	00:00:00	106	142	87	101	1,822,235,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	16	17	15	16	4,529,800
2024-03-31	00:00:00	31	31	15	18	54,666,200
2024-02-29	00:00:00	50	50	34	34	1,024,700
2024-01-31	00:00:00	50	50	15	17	58,670,300
2023-12-31	00:00:00	50	50	34	34	1,259,800
2023-11-30	00:00:00	50	50	50	50	300,000
2023-10-31	00:00:00	50	50	50	50	550,700
2023-09-30	00:00:00	50	50	50	50	781,100
2023-08-31	00:00:00	50	50	50	50	3,956,700
2023-07-31	00:00:00	50	50	50	50	4,201,300
2023-06-30	00:00:00	50	51	50	50	10,036,900
2023-05-31	00:00:00	50	51	50	50	12,743,300
2023-04-30	00:00:00	50	51	50	50	15,425,400
2023-03-31	00:00:00	50	50	50	50	9,334,200
2023-02-28	00:00:00	50	54	50	50	29,639,200
2023-01-31	00:00:00	50	54	50	50	28,399,800
2022-11-30	00:00:00	50	51	50	50	36,083,900
2022-08-31	00:00:00	63	74	50	50	487,640,000
2022-05-31	00:00:00	81	109	59	61	1,944,101,400
2022-02-28	00:00:00	100	128	78	81	2,442,997,600
2021-11-30	00:00:00	106	155	87	100	3,745,794,600
2021-08-31	00:00:00	428	438	106	106	6,258,035,100
2021-05-31	00:00:00	135	1,030	135	428	666,449,900

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