Informasi Saham VRNA PT Mizuho Leasing Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
VRNA	PT Mizuho Leasing Indonesia Tbk (VRNA.JK)	2024-02-19	40,001	Market Cap	1	494,799,797,739	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-04-15	At close: 03:25PM WIB	89	91	89	91	89.00 - 91.00	89	91	80.00 - 109.00	80	109	1,300	450,583	506,174,000,000	1	129	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-04-12	At close: 03:25PM WIB	89	91	89	91	89.00 - 91.00	89	91	80.00 - 109.00	80	109	1,300	444,338	511,737,000,000	1	129	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-04-11	At close: 03:25PM WIB	89	91	89	91	89.00 - 91.00	89	91	80.00 - 109.00	80	109	1,300	440,403	511,737,000,000	1	129	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-04-10	At close: 03:25PM WIB	89	91	89	91	89.00 - 91.00	89	91	80.00 - 109.00	80	109	1,300	436,960	511,737,000,000	1	129	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-04-05	At close: 03:25PM WIB	89	91	89	91	89.00 - 91.00	89	91	80.00 - 112.00	80	112	1,300	430,194	511,737,000,000	1	129	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-04-04	At close: 04:02PM WIB	91	89	90	89	87.00 - 90.00	87	90	80.00 - 112.00	80	112	415,500	425,322	511,737,000,000	1	129	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-04-03	At close: 03:41PM WIB	90	80	89	90	80.00 - 93.00	80	93	80.00 - 112.00	80	112	454,800	425,536	523,236,000,000	1	132	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-04-02	At close: 04:03PM WIB	90	89	90	91	89.00 - 91.00	89	91	83.00 - 112.00	83	112	683,000	414,056	517,487,000,000	1	131	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-04-01	At close: 04:08PM WIB	91	85	90	91	85.00 - 91.00	85	91	83.00 - 112.00	83	112	548,900	406,175	517,487,000,000	1	131	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-29	At close: 04:00PM WIB	92	85	92	85	85.00 - 100.00	85	100	83.00 - 112.00	83	112	1,318,200	406,175	523,236,000,000	1	132	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-28	At close: 04:00PM WIB	92	85	92	85	85.00 - 100.00	85	100	83.00 - 112.00	83	112	1,318,200	384,120	517,549,000,000	1	132	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-27	At close: 02:02PM WIB	92	90	0	0	90.00 - 93.00	90	93	83.00 - 112.00	83	112	108,400	357,372	523,236,000,000	1	134	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-26	At close: 04:00PM WIB	95	85	0	0	85.00 - 98.00	85	98	83.00 - 112.00	83	112	315,600	358,355	523,236,000,000	1	134	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-25	At close: 04:02PM WIB	92	85	0	0	85.00 - 97.00	85	97	83.00 - 112.00	83	112	1,714,300	364,642	540,298,000,000	1	138	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-22	At close: 03:15PM WIB	91	90	91	92	90.00 - 92.00	90	92	83.00 - 112.00	83	112	121,700	368,980	523,236,000,000	1	134	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-21	At close: 04:05PM WIB	90	0	90	0	0.0000 - 0.0000	0	0		0		0	368,057	0	1	0	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-14	As of 01:30PM WIB. Market open.	90	88	89	91	88.00 - 91.00	88	91	83.00 - 112.00	83	112	6,200	389,087	517,549,000,000	1	132	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-13	At close: 03:49PM WIB	89	89	89	90	89.00 - 90.00	89	90	83.00 - 112.00	83	112	600	391,257	511,861,000,000	1	131	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-11	At close: 04:00PM WIB	89	88	89	90	88.00 - 90.00	88	90	83.00 - 112.00	83	112	182,900	395,408	506,174,000,000	1	129	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-08	At close: 04:00PM WIB	89	88	89	90	88.00 - 90.00	88	90	83.00 - 112.00	83	112	182,900	392,832	506,174,000,000	1	129	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-05	At close: 04:00PM WIB	92	91	89	91	88.00 - 92.00	88	92	83.00 - 112.00	83	112	173,800	392,048	506,174,000,000	1	129	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-04	At close: 04:14PM WIB	92	91	91	92	91.00 - 96.00	91	96	83.00 - 112.00	83	112	244,400	390,360	523,236,000,000	1	134	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-01	At close: 04:00PM WIB	92	93	91	92	91.00 - 93.00	91	93	83.00 - 112.00	83	112	9,300	391,291	523,236,000,000	1	134	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-02-28	At close: 04:00PM WIB	91	91	90	91	89.00 - 92.00	89	92	83.00 - 112.00	83	112	136,200	386,652	517,549,000,000	1	132	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-02-27	At close: 04:05PM WIB	93	93	90	91	87.00 - 95.00	87	95	83.00 - 112.00	83	112	730,800	376,372	517,549,000,000	1	132	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-02-26	At close: 04:14PM WIB	88	88	93	94	88.00 - 97.00	88	97	83.00 - 113.00	83	113	4,484,300	319,466	528,924,000,000	1	135	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-02-23	At close: 04:05PM WIB	88	87	87	88	86.00 - 89.00	86	89	83.00 - 113.00	83	113	296,400	318,572	500,487,000,000	1	128	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk (VRNA.JK)	2024-02-22	At close: 03:49PM WIB	88	88	86	89	86.00 - 89.00	86	89	83.00 - 113.00	83	113	248,000	315,635	500,487,000,000	1	128	1	N/A	N/A (N/A)	N/A
VRNA	PT Mizuho Leasing Indonesia Tbk (VRNA.JK)	2024-02-21	At close: 04:00PM WIB	86	87	86	88	85.00 - 89.00	85	89	83.00 - 113.00	83	113	54,600	321,459	500,487,000,000	1	128	1	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Beta (5Y Monthly)	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)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	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)
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-04-15	506,170,000,000	1	109	80	89	89	444	421	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	31	2	8	225,960,000,000	40	30	61,150,000,000	1	0	58,310,000,000	10	1,970,000,000,000	262	2	132	-310,990,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-04-12	506,170,000,000	1	109	80	89	90	440	504	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	31	2	8	225,960,000,000	40	30	61,150,000,000	1	0	58,310,000,000	10	1,970,000,000,000	262	2	132	-310,990,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-04-11	506,170,000,000	1	109	80	89	90	437	504	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	31	2	8	225,960,000,000	40	30	61,150,000,000	1	0	58,310,000,000	10	1,970,000,000,000	262	2	132	-310,990,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-04-10	506,170,000,000	1	109	80	89	90	437	504	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	31	2	8	225,960,000,000	40	30	61,150,000,000	1	0	58,310,000,000	10	1,970,000,000,000	262	2	132	-310,990,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-04-05	517,550,000,000	1	112	0	89	90	425	547	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	31	2	8	225,960,000,000	40	30	61,150,000,000	1	0	58,310,000,000	10	1,970,000,000,000	262	2	132	-310,990,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-04-04	511,860,000,000	1	112	0	89	90	426	506	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	31	2	8	225,960,000,000	40	30	61,150,000,000	1	0	58,310,000,000	10	1,970,000,000,000	262	2	132	-310,990,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-04-03	511,860,000,000	1	112	0	89	90	414	456	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	31	2	8	225,960,000,000	40	30	61,150,000,000	1	0	58,310,000,000	10	1,970,000,000,000	262	2	132	-310,990,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-04-02	511,860,000,000	1	112	0	89	90	406	434	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	31	2	8	225,960,000,000	40	30	61,150,000,000	1	0	58,310,000,000	10	1,970,000,000,000	262	2	132	-310,990,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-04-01	517,550,000,000	1	112	0	89	90	406	434	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	31	2	8	225,960,000,000	40	30	61,150,000,000	1	0	58,310,000,000	10	1,970,000,000,000	262	2	132	-310,990,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-29	517,550,000,000	1	112	83	89	90	384	305	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	31	2	8	225,960,000,000	40	30	61,150,000,000	1	0	58,310,000,000	10	1,970,000,000,000	262	2	132	-310,990,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-28	523,240,000,000	1	112	0	89	89	357	91	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	31	2	8	225,960,000,000	40	30	61,150,000,000	1	0	58,310,000,000	10	1,970,000,000,000	262	2	132	-310,990,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-27	523,240,000,000	1	112	0	89	89	358	110	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	31	2	8	225,960,000,000	40	30	61,150,000,000	1	0	58,310,000,000	10	1,970,000,000,000	262	2	132	-310,990,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-26	523,240,000,000	1	112	0	88	89	365	133	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	31	2	8	225,960,000,000	40	30	61,150,000,000	1	0	58,310,000,000	10	1,970,000,000,000	262	2	132	-310,990,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-25	523,240,000,000	1	112	83	88	89	365	133	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	31	2	8	225,960,000,000	40	30	61,150,000,000	1	0	58,310,000,000	10	1,970,000,000,000	262	2	132	-310,990,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-22	517,550,000,000	1	112	0	88	89	368	136	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	31	2	8	225,960,000,000	40	30	61,150,000,000	1	0	58,310,000,000	10	1,970,000,000,000	262	2	132	-310,990,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-21	511,860,000,000	1	112	83	88	89	368	136	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	17	2	6	209,570,000,000	37	4	43,360,000,000	1	-8	43,620,000,000	8	1,960,000,000,000	266	2	129	-298,980,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-14	511,860,000,000	1	112	0	88	90	391	638	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	17	2	6	209,570,000,000	37	4	43,360,000,000	1	-8	43,620,000,000	8	1,960,000,000,000	266	2	129	-298,980,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-13	506,170,000,000	1	112	0	88	90	391	638	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	17	2	6	209,570,000,000	37	4	43,360,000,000	1	-8	43,620,000,000	8	1,960,000,000,000	266	2	129	-298,980,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-11	506,170,000,000	1	112	83	88	90	389	638	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	17	2	6	209,570,000,000	37	4	43,360,000,000	1	-8	43,620,000,000	8	1,960,000,000,000	266	2	129	-298,980,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-08	506,170,000,000	1	112	83	88	90	393	649	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	17	2	6	209,570,000,000	37	4	43,360,000,000	1	-8	43,620,000,000	8	1,960,000,000,000	266	2	129	-298,980,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-05	523,240,000,000	1	112	83	87	90	390	647	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	17	2	6	209,570,000,000	37	4	43,360,000,000	1	-8	43,620,000,000	8	1,960,000,000,000	266	2	129	-298,980,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-04	523,240,000,000	1	112	0	87	90	390	647	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	17	2	6	209,570,000,000	37	4	43,360,000,000	1	-8	43,620,000,000	8	1,960,000,000,000	266	2	129	-298,980,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-03-01	523,240,000,000	1	112	0	87	90	391	664	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	17	2	6	209,570,000,000	37	4	43,360,000,000	1	-8	43,620,000,000	8	1,960,000,000,000	266	2	129	-298,980,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-02-28	517,550,000,000	1	112	0	87	90	376	637	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	17	2	6	209,570,000,000	37	4	43,360,000,000	1	-8	43,620,000,000	8	1,960,000,000,000	266	2	129	-298,980,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-02-27	528,920,000,000	1	113	0	87	90	319	203	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	17	2	6	209,570,000,000	37	4	43,360,000,000	1	-8	43,620,000,000	8	1,960,000,000,000	266	2	129	-298,980,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk	2024-02-26	500,490,000,000	1	113	0	87	90	319	203	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	17	2	6	209,570,000,000	37	4	43,360,000,000	1	-8	43,620,000,000	8	1,960,000,000,000	266	2	129	-298,980,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk (VRNA.JK)	2024-02-23	500,490,000,000	1	113	0	87	90	316	167	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	17	2	6	209,570,000,000	37	4	43,360,000,000	1	-8	43,620,000,000	8	1,960,000,000,000	266	2	129	-298,980,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk (VRNA.JK)	2024-02-22	500,490,000,000	1	113	0	87	90	321	191	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	17	2	6	209,570,000,000	37	4	43,360,000,000	1	-8	43,620,000,000	8	1,960,000,000,000	266	2	129	-298,980,000,000
VRNA	PT Mizuho Leasing Indonesia Tbk (VRNA.JK)	2024-02-21	489,110,000,000	1	113	83	87	90	321	191	5,690,000,000	426,550,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	21	17	2	6	209,570,000,000	37	4	43,360,000,000	1	-8	43,620,000,000	8	1,960,000,000,000	266	2	129	-298,980,000,000

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	87	87	87	87	39,800
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	87	87	87	87	39,800
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	86	86	86	86	15,000

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	87	87	87	87	5,000
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	86	86	86	86	15,000
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	14:15:00	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
2024-05-08	13:35:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	87	87	87	87	5,000
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	86	86	86	86	15,000
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	14:15:00	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	11:45:00	0	0	0	0	0
2024-05-08	11:35:30	86	86	86	86	0
2024-05-08	11:30:00	86	86	86	86	0
2024-05-08	11:15:00	86	86	86	86	7,300
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:16:59	87	87	87	87	0
2024-05-08	10:15:00	87	87	87	87	0
2024-05-08	10:00:00	86	87	86	87	3,000
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:41:00	85	85	85	85	0
2024-05-08	09:30:00	87	87	85	85	10,500
2024-05-08	09:15:00	88	88	88	88	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	87	87	87	87	5,000
2024-05-08	15:00:00	86	86	86	86	15,000
2024-05-08	14:30:00	0	0	0	0	0
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	11:35:30	86	86	86	86	0
2024-05-08	11:30:00	86	86	86	86	0
2024-05-08	11:00:00	86	86	86	86	7,300
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:16:59	87	87	87	87	0
2024-05-08	10:00:00	86	87	86	87	3,000
2024-05-08	09:41:00	85	85	85	85	0
2024-05-08	09:30:00	87	87	85	85	10,500
2024-05-08	09:00:00	88	88	88	88	0
2024-05-07	16:00:00	0	0	0	0	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	14:30:00	0	0	0	0	0
2024-05-07	14:27:08	87	87	87	87	0
2024-05-07	14:00:00	87	87	87	87	3,000
2024-05-07	13:30:00	87	87	87	87	100
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	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	86	87	86	87	20,000
2024-05-08	14:00:00	0	0	0	0	0
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	11:35:30	86	86	86	86	0
2024-05-08	11:00:00	86	86	86	86	6,500
2024-05-08	10:16:59	87	87	87	87	0
2024-05-08	10:00:00	86	87	86	87	2,600
2024-05-08	09:41:00	85	85	85	85	0
2024-05-08	09:00:00	88	88	85	85	3,900
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:27:08	87	87	87	87	0
2024-05-07	14:00:00	87	87	87	87	3,000
2024-05-07	13:00:00	87	87	87	87	100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:18:42	87	87	87	87	0
2024-05-07	10:00:00	87	87	87	87	2,000
2024-05-07	09:34:43	87	87	87	87	0
2024-05-07	09:00:01	86	86	86	86	0
2024-05-07	09:00:00	86	87	86	87	0
2024-05-06	15:00:00	85	85	85	85	46,500
2024-05-06	14:57:27	86	86	86	86	0
2024-05-06	14:15:52	86	86	86	86	0
2024-05-06	14:00:00	86	86	86	86	32,100
2024-05-06	13:45:40	86	86	86	86	0
2024-05-06	13:00:00	86	86	86	86	54,500
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:04:08	86	86	86	86	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	86	87	86	87	20,000
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:35:30	86	86	86	86	0
2024-05-08	10:30:00	86	86	86	86	7,300
2024-05-08	10:16:59	87	87	87	87	0
2024-05-08	09:41:00	85	85	85	85	0
2024-05-08	09:00:00	88	88	85	87	13,500
2024-05-07	16:02:07	0	0	0	0	0
2024-05-07	16:00:00	87	87	87	87	0
2024-05-07	15:00:00	87	87	87	87	400
2024-05-07	14:27:08	87	87	87	87	0
2024-05-07	13:30:00	87	87	87	87	3,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:18:42	87	87	87	87	0
2024-05-07	09:34:43	87	87	87	87	0
2024-05-07	09:00:01	86	86	86	86	0
2024-05-07	09:00:00	86	87	86	87	2,200
2024-05-06	15:00:00	85	85	85	85	46,500
2024-05-06	14:57:27	86	86	86	86	0
2024-05-06	14:15:52	86	86	86	86	0
2024-05-06	13:45:40	86	86	86	86	0
2024-05-06	13:30:00	86	86	86	86	86,600
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:04:08	86	86	86	86	0
2024-05-06	10:30:00	85	86	85	86	8,400
2024-05-06	10:14:18	85	85	85	85	0
2024-05-06	09:50:14	87	87	87	87	0
2024-05-06	09:14:16	86	86	86	86	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	88	88	85	87	39,800
2024-05-07	09:00:00	86	87	86	87	6,800
2024-05-06	09:00:00	86	88	85	85	706,800
2024-05-03	09:00:00	88	88	86	87	563,200
2024-05-02	09:00:00	89	91	88	88	45,000
2024-04-30	09:00:00	95	95	88	93	136,500
2024-04-29	09:00:00	94	94	90	93	1,700
2024-04-26	09:00:00	96	97	89	93	127,400
2024-04-25	09:00:00	90	95	90	94	98,100
2024-04-24	09:00:00	95	95	90	90	119,200
2024-04-23	09:00:00	88	93	88	90	1,766,200
2024-04-22	09:00:00	86	90	86	90	26,400
2024-04-19	09:00:00	86	88	86	86	74,800
2024-04-18	09:00:00	80	90	80	88	7,700
2024-04-17	09:00:00	85	90	85	89	178,900
2024-04-16	09:00:00	88	88	87	88	280,800
2024-04-05	09:00:00	91	91	89	89	1,300
2024-04-04	09:00:00	89	90	87	89	415,500
2024-04-03	09:00:00	80	93	80	91	454,800
2024-04-02	09:00:00	89	91	89	90	683,000
2024-04-01	09:00:00	85	91	85	90	548,900
2024-03-28	09:00:00	85	100	85	91	1,318,200
2024-03-27	09:00:00	90	93	90	92	108,400
2024-03-26	09:00:00	98	98	85	92	315,600
2024-03-25	09:00:00	97	97	85	95	1,714,300
2024-03-22	09:00:00	90	92	90	92	121,700
2024-03-21	09:00:00	90	91	88	91	117,100
2024-03-20	09:00:00	91	92	90	90	85,600
2024-03-19	09:00:00	96	98	90	91	51,400
2024-03-18	09:00:00	91	93	91	92	180,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	86	87	86	87	6,800
2024-05-06	09:00:00	86	88	85	85	706,800
2024-05-03	09:00:00	88	88	86	87	563,200
2024-05-02	09:00:00	89	91	88	88	45,000
2024-04-30	09:00:00	95	95	88	93	136,500
2024-04-29	09:00:00	94	94	90	93	1,700
2024-04-26	09:00:00	96	97	89	93	127,400
2024-04-25	09:00:00	90	95	90	94	98,100
2024-04-24	09:00:00	95	95	90	90	119,200
2024-04-23	09:00:00	88	93	88	90	1,766,200
2024-04-22	09:00:00	86	90	86	90	26,400
2024-04-19	09:00:00	86	88	86	86	74,800
2024-04-18	09:00:00	80	90	80	88	7,700
2024-04-17	09:00:00	85	90	85	89	178,900
2024-04-16	09:00:00	88	88	87	88	280,800
2024-04-05	09:00:00	91	91	89	89	1,300
2024-04-04	09:00:00	89	90	87	89	415,500
2024-04-03	09:00:00	80	93	80	91	454,800
2024-04-02	09:00:00	89	91	89	90	683,000
2024-04-01	09:00:00	85	91	85	90	548,900
2024-03-28	09:00:00	85	100	85	91	1,318,200
2024-03-27	09:00:00	90	93	90	92	108,400
2024-03-26	09:00:00	98	98	85	92	315,600
2024-03-25	09:00:00	97	97	85	95	1,714,300
2024-03-22	09:00:00	90	92	90	92	121,700
2024-03-21	09:00:00	90	91	88	91	117,100
2024-03-20	09:00:00	91	92	90	90	85,600
2024-03-19	09:00:00	96	98	90	91	51,400
2024-03-18	09:00:00	91	93	91	92	180,000
2024-03-15	09:00:00	90	91	89	91	330,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	86	88	85	87	753,400
2024-04-28	00:00:00	94	95	86	87	746,400
2024-04-21	00:00:00	86	97	86	93	2,137,300
2024-04-14	00:00:00	88	90	80	86	542,200
2024-04-07	00:00:00	89	89	89	89	0
2024-03-31	00:00:00	85	93	80	89	2,103,500
2024-03-24	00:00:00	97	100	85	91	3,456,500
2024-03-17	00:00:00	91	98	88	92	555,800
2024-03-10	00:00:00	89	91	88	91	357,600
2024-03-03	00:00:00	91	96	88	89	934,400
2024-02-25	00:00:00	88	97	87	92	5,442,200
2024-02-18	00:00:00	85	89	85	88	1,030,500
2024-02-11	00:00:00	89	89	84	85	859,800
2024-02-04	00:00:00	87	89	86	87	323,700
2024-01-28	00:00:00	86	89	86	88	1,535,500
2024-01-21	00:00:00	87	92	85	87	6,685,800
2024-01-14	00:00:00	87	89	86	87	709,000
2024-01-07	00:00:00	88	90	86	88	958,300
2023-12-31	00:00:00	86	89	85	88	709,100
2023-12-24	00:00:00	86	89	84	86	682,900
2023-12-17	00:00:00	89	90	85	86	1,745,000
2023-12-10	00:00:00	88	89	86	88	1,351,000
2023-12-03	00:00:00	88	90	86	87	671,400
2023-11-26	00:00:00	88	91	86	88	1,586,500
2023-11-19	00:00:00	89	90	84	86	1,708,000
2023-11-12	00:00:00	87	91	86	89	1,995,800
2023-11-05	00:00:00	89	90	83	86	2,642,200
2023-10-29	00:00:00	87	91	85	90	760,500
2023-10-22	00:00:00	89	90	84	88	985,900
2023-10-15	00:00:00	90	92	88	91	1,028,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	89	91	85	87	1,361,600
2024-03-31	00:00:00	85	97	80	93	4,921,200
2024-02-29	00:00:00	93	100	85	91	5,313,600
2024-01-31	00:00:00	88	97	84	92	8,402,400
2023-12-31	00:00:00	86	92	85	88	9,842,200
2023-11-30	00:00:00	89	90	84	86	4,513,300
2023-10-31	00:00:00	86	91	83	88	8,407,700
2023-09-30	00:00:00	92	92	84	86	4,795,000
2023-08-31	00:00:00	92	92	87	91	4,373,500
2023-07-31	00:00:00	92	99	90	92	9,746,000
2023-06-30	00:00:00	93	108	85	92	41,534,500
2023-05-31	00:00:00	93	109	85	92	52,217,500
2023-04-30	00:00:00	92	97	87	93	7,063,500
2023-03-31	00:00:00	92	92	90	92	547,300
2023-02-28	00:00:00	93	94	91	91	105,400
2023-01-31	00:00:00	112	112	103	107	428,000
2022-12-31	00:00:00	103	107	92	95	8,283,400
2022-11-30	00:00:00	118	121	102	103	7,786,400
2022-10-31	00:00:00	127	168	110	118	92,197,500
2022-09-30	00:00:00	122	130	103	126	52,804,500
2022-08-31	00:00:00	128	148	111	120	341,564,200
2022-07-31	00:00:00	107	126	102	124	41,101,400
2022-06-30	00:00:00	106	110	100	107	3,403,000
2022-05-31	00:00:00	106	128	100	106	34,730,600
2022-04-30	00:00:00	108	113	99	106	7,058,900
2022-03-31	00:00:00	116	128	106	108	16,390,800
2022-02-28	00:00:00	116	125	102	116	26,987,700
2022-01-31	00:00:00	131	133	113	116	9,265,800
2021-12-31	00:00:00	150	165	125	131	24,840,000
2021-11-30	00:00:00	184	220	148	150	191,801,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	89	91	85	87	1,361,600
2024-03-31	00:00:00	85	97	80	93	4,784,700
2024-02-29	00:00:00	93	100	85	91	5,313,600
2024-01-31	00:00:00	88	100	80	93	18,637,200
2023-12-31	00:00:00	86	100	84	91	23,558,200
2023-11-30	00:00:00	89	97	84	92	22,757,900
2023-10-31	00:00:00	86	92	83	88	22,763,200
2023-09-30	00:00:00	92	92	83	86	17,716,000
2023-08-31	00:00:00	92	92	83	88	17,576,200
2023-07-31	00:00:00	92	99	84	86	18,914,500
2023-06-30	00:00:00	93	108	85	91	55,654,000
2023-05-31	00:00:00	93	109	85	92	103,498,000
2023-04-30	00:00:00	92	109	85	92	100,815,500
2023-03-31	00:00:00	92	109	85	92	62,254,500
2023-02-28	00:00:00	93	112	87	93	65,860,200
2023-01-31	00:00:00	112	112	88	92	67,999,200
2022-10-31	00:00:00	127	168	92	95	108,267,300
2022-07-31	00:00:00	107	148	102	126	435,470,100
2022-04-30	00:00:00	108	128	99	107	45,192,500
2022-01-31	00:00:00	131	133	102	108	52,644,300
2021-10-31	00:00:00	200	250	125	131	553,183,300
2021-07-31	00:00:00	123	224	112	200	101,675,100
2021-04-30	00:00:00	135	244	118	126	178,031,300
2021-01-31	00:00:00	97	244	94	135	78,899,100

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