Informasi Saham ZATA PT Bersama Zatta Jaya Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-11

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
ZATA	PT Bersama Zatta Jaya Tbk (ZATA.JK)	2024-02-19	40,002	Enterprise Value	1	67,968,000,000	0	0	0	0	0	0
ZATA	PT Bersama Zatta Jaya Tbk (ZATA.JK)	2024-02-19	40,001	Market Cap	2	67,968,000,000	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
ZATA	PT Bersama Zatta Jaya Tbk	2024-04-15	At close: 04:14PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 66.00	22	66	325,100	26,073	186,912,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-04-12	At close: 04:14PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 68.00	22	68	325,100	25,590	186,912,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-04-11	At close: 04:14PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 70.00	22	70	325,100	25,167	186,912,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-04-10	At close: 04:14PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 70.00	22	70	325,100	24,725	186,912,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-04-05	At close: 04:14PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 75.00	22	75	325,100	18,520	186,912,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-04-04	At close: 04:00PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 75.00	24	75	36,000	18,105	219,589,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-04-03	At close: 04:00PM WIB	28	26	26	26	26.00 - 26.00	26	26	26.00 - 75.00	26	75	47,800	17,375	220,896,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-04-02	At close: 04:02PM WIB	31	28	28	28	28.00 - 28.00	28	28	28.00 - 75.00	28	75	76,900	16,341	237,888,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-04-01	At close: 04:00PM WIB	34	31	31	31	31.00 - 31.00	31	31	31.00 - 75.00	31	75	217,700	13,013	263,376,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-29	At close: 04:00PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 77.00	34	77	118,500	13,013	288,864,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-28	At close: 04:00PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 78.00	34	78	118,500	11,034	288,864,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-27	At close: 04:10PM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 78.00	37	78	72,200	9,820	314,352,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-26	At close: 04:00PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 80.00	41	80	160,000	10,070	348,336,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-25	At close: 04:00PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 83.00	45	83	12,600	10,247	382,320,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-22	At close: 03:34PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 83.00	50	83	1,600	10,401	424,800,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-21	At close: 03:42PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	10,450	0	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-14	As of 09:44AM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 83.00	50	83	100	17,223	424,800,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-13	At close: 03:08PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 83.00	50	83	8,000	17,201	424,800,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-11	At close: 03:43PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 83.00	50	83	200	16,684	424,800,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-08	At close: 03:43PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 83.00	50	83	200	16,710	424,800,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-05	At close: 02:11PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 83.00	50	83	3,900	16,751	424,800,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-04	At close: 03:27PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 83.00	50	83	3,200	16,701	424,800,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-01	At close: 04:01PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 83.00	50	83	400	18,181	424,800,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-02-28	At close: 03:48PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 83.00	50	83	1,300	18,930	424,800,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-02-27	At close: 01:30PM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 88.00	50	88	500	19,028	424,800,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-02-26	At close: 02:52PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 88.00	50	88	700	22,745	424,800,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk	2024-02-23	At close: 09:29AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 88.00	50	88	9,200	22,684	424,800,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk (ZATA.JK)	2024-02-22	At close: 02:44PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 88.00	50	88	3,100	22,733	424,800,000,000	N/A	N/A (N/A)	N/A
ZATA	PT Bersama Zatta Jaya Tbk (ZATA.JK)	2024-02-21	At close: 03:11PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 88.00	50	88	60,800	22,423	424,800,000,000	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)	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)	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)	Levered Free Cash Flow (ttm)
ZATA	PT Bersama Zatta Jaya Tbk	2024-04-15	186,910,000,000	186,910,000,000	66	22	47	49	26	99	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	14	2	2	205,000,000,000	24	6	41,200,000,000	9,960,000,000	221	9,600,000,000	1	119,660,000,000	23	7	61	37,570,000,000	40,560,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-04-12	186,910,000,000	186,910,000,000	70	22	47	49	25	99	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	14	2	2	205,000,000,000	24	6	41,200,000,000	9,960,000,000	221	9,600,000,000	1	119,660,000,000	23	7	61	37,570,000,000	40,560,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-04-11	186,910,000,000	186,910,000,000	70	22	47	49	25	99	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	14	2	2	205,000,000,000	24	6	41,200,000,000	9,960,000,000	221	9,600,000,000	1	119,660,000,000	23	7	61	37,570,000,000	40,560,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-04-10	186,910,000,000	186,910,000,000	70	22	47	49	25	99	8,500,000,000	1,720,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	14	2	2	205,000,000,000	24	6	44,540,000,000	9,960,000,000	221	9,600,000,000	1	69,660,000,000	13	7	61	37,570,000,000	12,810,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-04-05	220,900,000,000	220,900,000,000	75	0	48	50	18	54	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-04-04	237,890,000,000	237,890,000,000	75	0	49	50	17	51	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-04-03	237,890,000,000	237,890,000,000	75	0	49	50	16	43	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-04-02	263,380,000,000	263,380,000,000	75	0	49	50	13	21	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-04-01	288,860,000,000	288,860,000,000	75	0	49	50	13	21	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-29	288,860,000,000	288,860,000,000	78	34	50	50	11	10	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-28	314,350,000,000	314,350,000,000	78	0	50	50	10	3	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-27	424,800,000,000	424,800,000,000	80	0	50	50	10	3	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-26	424,800,000,000	424,800,000,000	83	0	50	50	10	3	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-25	424,800,000,000	424,800,000,000	83	50	50	50	10	3	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-22	424,800,000,000	424,800,000,000	83	0	50	50	10	3	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-21	424,800,000,000	424,800,000,000	83	50	50	50	10	3	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-14	424,800,000,000	424,800,000,000	83	0	50	50	17	2	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-13	424,800,000,000	424,800,000,000	83	0	50	50	17	2	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-11	424,800,000,000	424,800,000,000	83	50	50	50	16	2	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-08	424,800,000,000	424,800,000,000	83	50	50	50	17	3	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-05	424,800,000,000	424,800,000,000	83	0	50	50	17	9	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-04	424,800,000,000	424,800,000,000	83	0	50	50	17	9	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-03-01	424,800,000,000	424,800,000,000	83	50	50	50	18	16	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-02-28	424,800,000,000	424,800,000,000	88	0	50	50	19	22	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-02-27	424,800,000,000	424,800,000,000	88	0	50	50	23	22	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk	2024-02-26	424,800,000,000	424,800,000,000	88	0	50	50	23	22	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk (ZATA.JK)	2024-02-23	424,800,000,000	424,800,000,000	88	0	50	50	23	24	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk (ZATA.JK)	2024-02-22	424,800,000,000	424,800,000,000	88	0	50	50	22	19	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000
ZATA	PT Bersama Zatta Jaya Tbk (ZATA.JK)	2024-02-21	424,800,000,000	424,800,000,000	88	50	50	50	22	19	8,500,000,000	1,700,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	-18	2	1	203,020,000,000	21	32	45,550,000,000	6,030,000,000	0	6,030,000,000	1	126,230,000,000	24	8	61	-31,750,000,000	27,290,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	8	8	8	8
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	8	8	8	8
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	8	8	8	8	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	8	8	8	8	0
2024-05-08	14:55:00	8	8	8	8	446,300
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	8	8	8	8	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	8	8	8	8	0
2024-05-08	14:45:00	8	8	8	8	446,300
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	8	8	8	8	0
2024-05-08	11:45:00	8	8	8	8	4,577,800
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	8	8	8	8	0
2024-05-08	10:45:00	8	8	8	8	3,296,500
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	8	8	8	8	0
2024-05-08	09:45:00	8	8	8	8	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	8	8	8	8	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	8	8	8	8	0
2024-05-08	14:30:00	8	8	8	8	446,300
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	8	8	8	8	0
2024-05-08	11:30:00	8	8	8	8	4,577,800
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	8	8	8	8	0
2024-05-08	10:30:00	8	8	8	8	3,296,500
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	8	8	8	8	0
2024-05-08	09:30:00	8	8	8	8	0
2024-05-08	09:00:00	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	14:55:01	7	7	7	7	0
2024-05-07	14:30:00	7	7	7	7	6,669,200
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	7	7	7	7	0
2024-05-07	11:30:00	7	7	7	7	2,166,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	8	8	8	8	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	8	8	8	8	0
2024-05-08	14:00:00	8	8	8	8	446,300
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	8	8	8	8	0
2024-05-08	11:00:00	8	8	8	8	4,577,800
2024-05-08	10:55:01	8	8	8	8	0
2024-05-08	10:00:00	8	8	8	8	3,296,500
2024-05-08	09:55:01	8	8	8	8	0
2024-05-08	09:00:00	8	8	8	8	0
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	14:55:01	7	7	7	7	0
2024-05-07	14:00:00	7	7	7	7	6,669,200
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	7	7	7	7	0
2024-05-07	11:00:00	7	7	7	7	2,166,300
2024-05-07	10:55:01	8	8	8	8	0
2024-05-07	10:00:00	8	8	8	8	1,858,300
2024-05-07	09:55:01	7	7	7	7	0
2024-05-07	09:00:00	7	7	7	7	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	8	8	8	8	0
2024-05-06	14:00:00	8	8	8	8	446,900
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	8	8	8	8	0
2024-05-08	15:00:00	8	8	8	8	14,000
2024-05-08	14:55:01	8	8	8	8	0
2024-05-08	13:30:00	8	8	8	8	446,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	8	8	8	8	0
2024-05-08	10:55:01	8	8	8	8	0
2024-05-08	10:30:00	8	8	8	8	7,874,300
2024-05-08	09:55:01	8	8	8	8	0
2024-05-08	09:00:00	8	8	8	8	0
2024-05-07	16:02:11	7	7	7	7	0
2024-05-07	15:00:00	7	7	7	7	3,675,900
2024-05-07	14:55:01	7	7	7	7	0
2024-05-07	13:30:00	7	7	7	7	6,669,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	7	7	7	7	0
2024-05-07	10:55:01	8	8	8	8	0
2024-05-07	10:30:00	8	8	7	7	4,024,600
2024-05-07	09:55:01	7	7	7	7	0
2024-05-07	09:00:00	7	7	7	7	0
2024-05-06	16:01:39	8	8	8	8	0
2024-05-06	15:00:00	8	8	8	8	1,161,200
2024-05-06	14:55:01	8	8	8	8	0
2024-05-06	13:30:00	8	8	8	8	446,900
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	8	8	8	8	0
2024-05-06	10:55:01	7	7	7	7	0
2024-05-06	10:30:00	7	8	7	8	1,519,500
2024-05-06	09:55:01	8	8	8	8	0
2024-05-06	09:00:00	8	8	8	8	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	8	8	8	8	9,449,600
2024-05-07	09:00:00	7	8	7	7	15,611,700
2024-05-06	09:00:00	8	8	7	8	7,401,000
2024-05-03	09:00:00	7	8	7	8	9,765,200
2024-05-02	09:00:00	8	8	8	8	21,088,500
2024-04-30	09:00:00	9	9	9	9	9,450,300
2024-04-29	09:00:00	10	10	10	10	3,186,000
2024-04-26	09:00:00	11	11	11	11	451,400
2024-04-25	09:00:00	12	12	12	12	443,800
2024-04-24	09:00:00	13	13	13	13	261,300
2024-04-23	09:00:00	14	14	14	14	64,400
2024-04-22	09:00:00	15	15	15	15	16,400
2024-04-19	09:00:00	16	16	16	16	62,900
2024-04-18	09:00:00	17	17	17	17	50,800
2024-04-17	09:00:00	18	18	18	18	94,100
2024-04-16	09:00:00	20	20	20	20	133,200
2024-04-05	09:00:00	22	22	22	22	325,100
2024-04-04	09:00:00	24	24	24	24	36,000
2024-04-03	09:00:00	26	26	26	26	47,800
2024-04-02	09:00:00	28	28	28	28	76,900
2024-04-01	09:00:00	31	31	31	31	217,700
2024-03-28	09:00:00	34	34	34	34	118,500
2024-03-27	09:00:00	37	37	37	37	72,200
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	1,600
2024-03-21	09:00:00	50	50	50	50	6,100
2024-03-20	09:00:00	50	50	50	50	400
2024-03-19	09:00:00	50	50	50	50	12,900
2024-03-18	09:00:00	50	50	50	50	1,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	7	8	7	7	15,611,700
2024-05-06	09:00:00	8	8	7	8	7,401,000
2024-05-03	09:00:00	7	8	7	8	9,765,200
2024-05-02	09:00:00	8	8	8	8	21,088,500
2024-04-30	09:00:00	9	9	9	9	9,450,300
2024-04-29	09:00:00	10	10	10	10	3,186,000
2024-04-26	09:00:00	11	11	11	11	451,400
2024-04-25	09:00:00	12	12	12	12	443,800
2024-04-24	09:00:00	13	13	13	13	261,300
2024-04-23	09:00:00	14	14	14	14	64,400
2024-04-22	09:00:00	15	15	15	15	16,400
2024-04-19	09:00:00	16	16	16	16	62,900
2024-04-18	09:00:00	17	17	17	17	50,800
2024-04-17	09:00:00	18	18	18	18	94,100
2024-04-16	09:00:00	20	20	20	20	133,200
2024-04-05	09:00:00	22	22	22	22	325,100
2024-04-04	09:00:00	24	24	24	24	36,000
2024-04-03	09:00:00	26	26	26	26	47,800
2024-04-02	09:00:00	28	28	28	28	76,900
2024-04-01	09:00:00	31	31	31	31	217,700
2024-03-28	09:00:00	34	34	34	34	118,500
2024-03-27	09:00:00	37	37	37	37	72,200
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	1,600
2024-03-21	09:00:00	50	50	50	50	6,100
2024-03-20	09:00:00	50	50	50	50	400
2024-03-19	09:00:00	50	50	50	50	12,900
2024-03-18	09:00:00	50	50	50	50	1,400
2024-03-15	09:00:00	50	50	50	50	400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	8	8	7	8	32,462,300
2024-04-28	00:00:00	10	10	7	8	43,490,000
2024-04-21	00:00:00	15	15	11	11	1,237,300
2024-04-14	00:00:00	20	20	16	16	341,000
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	31	31	22	22	703,500
2024-03-24	00:00:00	50	50	34	34	190,700
2024-03-17	00:00:00	50	50	50	50	22,400
2024-03-10	00:00:00	50	50	50	50	8,500
2024-03-03	00:00:00	50	50	50	50	11,000
2024-02-25	00:00:00	50	50	50	50	8,000
2024-02-18	00:00:00	50	50	50	50	84,400
2024-02-11	00:00:00	50	50	50	50	133,600
2024-02-04	00:00:00	50	50	50	50	33,000
2024-01-28	00:00:00	50	50	50	50	41,700
2024-01-21	00:00:00	50	50	50	50	80,900
2024-01-14	00:00:00	50	50	50	50	64,200
2024-01-07	00:00:00	50	50	50	50	17,400
2023-12-31	00:00:00	50	50	50	50	59,000
2023-12-24	00:00:00	50	50	50	50	20,000
2023-12-17	00:00:00	50	50	50	50	399,900
2023-12-10	00:00:00	50	50	50	50	16,300
2023-12-03	00:00:00	50	50	50	50	96,500
2023-11-26	00:00:00	50	50	50	50	295,100
2023-11-19	00:00:00	50	50	50	50	114,900
2023-11-12	00:00:00	50	50	50	50	50,000
2023-11-05	00:00:00	50	50	50	50	117,700
2023-10-29	00:00:00	50	50	50	50	93,100
2023-10-22	00:00:00	50	50	50	50	88,300
2023-10-15	00:00:00	50	50	50	50	133,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	8	8	7	8	63,316,000
2024-03-31	00:00:00	31	31	9	9	14,918,100
2024-02-29	00:00:00	50	50	34	34	233,000
2024-01-31	00:00:00	50	50	50	50	292,000
2023-12-31	00:00:00	50	50	50	50	229,800
2023-11-30	00:00:00	50	50	50	50	558,300
2023-10-31	00:00:00	50	50	50	50	639,100
2023-09-30	00:00:00	50	50	50	50	435,100
2023-08-31	00:00:00	50	50	50	50	791,800
2023-07-31	00:00:00	50	50	50	50	2,013,000
2023-06-30	00:00:00	50	50	50	50	713,600
2023-05-31	00:00:00	50	50	50	50	2,586,900
2023-04-30	00:00:00	52	55	50	50	89,387,900
2023-03-31	00:00:00	59	60	56	56	43,185,000
2023-02-28	00:00:00	76	77	70	73	49,845,500
2023-01-31	00:00:00	80	88	76	77	425,137,200
2022-12-31	00:00:00	115	127	55	55	674,851,300
2022-11-30	00:00:00	194	196	114	115	2,004,130,000
2022-10-31	00:00:00	135	358	134	194	3,249,802,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	8	8	7	8	63,316,000
2024-03-31	00:00:00	31	31	10	10	5,467,800
2024-02-29	00:00:00	50	50	34	34	233,000
2024-01-31	00:00:00	50	50	9	9	15,443,100
2023-12-31	00:00:00	50	50	34	34	754,800
2023-11-30	00:00:00	50	50	50	50	1,080,100
2023-10-31	00:00:00	50	50	50	50	1,427,200
2023-09-30	00:00:00	50	50	50	50	1,632,500
2023-08-31	00:00:00	50	50	50	50	1,866,000
2023-07-31	00:00:00	50	50	50	50	3,239,900
2023-06-30	00:00:00	50	50	50	50	3,518,400
2023-05-31	00:00:00	50	50	50	50	5,313,500
2023-04-30	00:00:00	52	55	50	50	92,688,400
2023-03-31	00:00:00	56	60	50	50	328,487,200
2023-02-28	00:00:00	76	77	50	50	971,178,600
2023-01-31	00:00:00	80	88	56	56	2,880,843,400
2022-10-31	00:00:00	135	358	55	55	5,928,783,600

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