Informasi Saham ZONE PT Mega Perintis 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
ZONE	PT Mega Perintis Tbk (ZONE.JK)	2024-02-19	40,002	Enterprise Value	1	961,539,483,190	0	0	0	0	0	0
ZONE	PT Mega Perintis Tbk (ZONE.JK)	2024-02-19	40,001	Market Cap	2	961,539,483,190	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	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
ZONE	PT Mega Perintis Tbk	2024-04-15	At close: 03:05PM WIB	1,105	1,100	1,100	1,110	1,100.00 - 1,110.00	1,100	1,110	1,015.00 - 1,300.00	1,015	1,300	207,000	138,660	965,890,000,000	-1	20	56	N/A	20.94 (1.89%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-04-12	At close: 03:05PM WIB	1,105	1,100	1,100	1,110	1,100.00 - 1,110.00	1,100	1,110	1,015.00 - 1,300.00	1,015	1,300	207,000	139,507	965,890,000,000	-1	20	56	N/A	20.94 (1.87%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-04-11	At close: 03:05PM WIB	1,105	1,100	1,100	1,110	1,100.00 - 1,110.00	1,100	1,110	1,015.00 - 1,300.00	1,015	1,300	207,000	140,727	965,890,000,000	-1	20	56	N/A	20.94 (1.87%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-04-10	At close: 03:05PM WIB	1,105	1,100	1,100	1,110	1,100.00 - 1,110.00	1,100	1,110	1,015.00 - 1,300.00	1,015	1,300	207,000	141,357	965,890,000,000	-1	20	56	N/A	20.94 (1.87%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-04-05	At close: 03:05PM WIB	1,105	1,100	1,100	1,110	1,100.00 - 1,110.00	1,100	1,110	1,015.00 - 1,300.00	1,015	1,300	207,000	138,824	965,890,000,000	-1	20	56	N/A	20.94 (1.87%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-04-04	At close: 02:15PM WIB	1,100	1,095	1,085	1,105	1,085.00 - 1,105.00	1,085	1,105	1,015.00 - 1,300.00	1,015	1,300	213,700	138,332	961,539,000,000	-1	20	56	N/A	20.94 (1.87%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-04-03	At close: 04:00PM WIB	1,095	1,095	1,100	1,095	1,080.00 - 1,100.00	1,080	1,100	1,015.00 - 1,300.00	1,015	1,300	255,300	136,531	957,188,000,000	-1	19	56	N/A	20.94 (1.87%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-04-02	At close: 02:43PM WIB	1,100	1,100	1,090	1,095	1,095.00 - 1,100.00	1,095	1,100	1,015.00 - 1,300.00	1,015	1,300	93,200	136,425	952,837,000,000	-1	19	56	N/A	20.94 (1.87%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-04-01	At close: 01:45PM WIB	1,120	1,115	1,095	1,100	1,100.00 - 1,115.00	1,100	1,115	1,015.00 - 1,300.00	1,015	1,300	225,000	134,401	957,188,000,000	-1	19	56	N/A	20.94 (1.87%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-03-29	At close: 04:00PM WIB	1,120	1,120	1,120	1,120	1,115.00 - 1,120.00	1,115	1,120	1,015.00 - 1,300.00	1,015	1,300	248,800	134,401	974,592,000,000	-1	20	56	N/A	20.94 (1.87%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-03-28	At close: 04:00PM WIB	1,120	1,120	1,120	1,120	1,115.00 - 1,120.00	1,115	1,120	1,015.00 - 1,300.00	1,015	1,300	248,800	137,979	974,592,000,000	-1	20	56	N/A	20.94 (1.87%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-03-27	At close: 02:56PM WIB	1,120	1,120	0	0	1,100.00 - 1,125.00	1,100	1,125	1,015.00 - 1,300.00	1,015	1,300	292,600	124,563	974,592,000,000	-1	20	56	N/A	20.94 (1.87%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-03-26	At close: 03:49PM WIB	1,115	1,110	0	1,120	1,110.00 - 1,120.00	1,110	1,120	1,015.00 - 1,300.00	1,015	1,300	391,700	136,205	974,592,000,000	-1	20	56	N/A	20.94 (1.87%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-03-25	At close: 04:00PM WIB	1,120	1,120	0	0	1,120.00 - 1,120.00	1,120	1,120	1,015.00 - 1,300.00	1,015	1,300	230,900	138,594	970,241,000,000	-1	20	56	N/A	20.94 (1.87%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-03-22	At close: 02:00PM WIB	1,125	1,120	1,110	1,120	1,110.00 - 1,120.00	1,110	1,120	1,015.00 - 1,300.00	1,015	1,300	194,200	137,601	974,592,000,000	-1	20	56	N/A	20.94 (1.86%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-03-21	At close: 01:54PM WIB	1,130	0	0	0	0.0000 - 0.0000	0	0		0		0	137,841	0	-1	0	56	N/A	20.94 (1.86%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-03-14	As of 11:34AM WIB. Market open.	1,130	1,125	1,120	1,130	1,125.00 - 1,130.00	1,125	1,130	1,015.00 - 1,300.00	1,015	1,300	122,500	138,255	978,942,000,000	-1	20	56	N/A	20.94 (1.85%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-03-13	At close: 03:47PM WIB	1,125	1,125	1,120	1,130	1,125.00 - 1,130.00	1,125	1,130	1,015.00 - 1,300.00	1,015	1,300	104,400	137,721	983,293,000,000	-1	20	56	N/A	20.94 (1.86%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-03-11	At close: 02:34PM WIB	1,120	1,120	1,120	1,125	1,120.00 - 1,130.00	1,120	1,130	1,015.00 - 1,300.00	1,015	1,300	113,400	137,505	978,942,000,000	-1	20	56	N/A	20.94 (1.86%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-03-08	At close: 02:34PM WIB	1,120	1,120	1,120	1,125	1,120.00 - 1,130.00	1,120	1,130	1,015.00 - 1,300.00	1,015	1,300	113,400	137,565	978,942,000,000	-1	20	56	N/A	20.94 (1.87%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-03-05	At close: 11:44AM WIB	1,115	1,110	1,105	1,110	1,110.00 - 1,110.00	1,110	1,110	1,015.00 - 1,300.00	1,015	1,300	81,400	136,741	965,890,000,000	-1	20	56	N/A	20.94 (1.88%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-03-04	At close: 10:47AM WIB	1,115	1,115	1,105	1,115	1,110.00 - 1,120.00	1,110	1,120	1,015.00 - 1,300.00	1,015	1,300	134,800	136,008	970,241,000,000	-1	20	56	N/A	20.94 (1.88%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-03-01	At close: 04:00PM WIB	1,110	1,110	1,105	1,115	1,110.00 - 1,115.00	1,110	1,115	1,015.00 - 1,300.00	1,015	1,300	132,200	134,703	970,241,000,000	-1	20	56	N/A	20.94 (1.89%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-02-28	At close: 04:00PM WIB	1,110	1,110	1,100	1,110	1,105.00 - 1,110.00	1,105	1,110	1,015.00 - 1,300.00	1,015	1,300	109,100	133,120	965,890,000,000	-1	20	56	N/A	20.94 (1.89%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-02-27	At close: 09:12AM WIB	1,110	1,110	1,105	1,110	1,110.00 - 1,110.00	1,110	1,110	1,015.00 - 1,300.00	1,015	1,300	122,500	133,010	965,890,000,000	-1	20	56	N/A	20.94 (1.90%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-02-26	At close: 01:42PM WIB	1,105	1,100	1,100	1,110	1,100.00 - 1,110.00	1,100	1,110	1,015.00 - 1,300.00	1,015	1,300	110,100	132,428	965,890,000,000	-1	20	56	N/A	20.94 (1.90%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk	2024-02-23	At close: 04:00PM WIB	1,105	1,105	1,100	1,105	1,100.00 - 1,105.00	1,100	1,105	1,015.00 - 1,300.00	1,015	1,300	118,700	130,435	961,539,000,000	-1	20	56	N/A	20.94 (1.90%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk (ZONE.JK)	2024-02-22	At close: 01:55PM WIB	1,100	1,100	1,100	1,105	1,100.00 - 1,105.00	1,100	1,105	1,015.00 - 1,300.00	1,015	1,300	143,300	129,020	961,539,000,000	-1	20	56	N/A	20.94 (1.90%)	21	2	Jun 22, 2023
ZONE	PT Mega Perintis Tbk (ZONE.JK)	2024-02-21	At close: 09:41AM WIB	1,100	1,095	1,095	1,100	1,095.00 - 1,100.00	1,095	1,100	1,015.00 - 1,300.00	1,015	1,300	135,000	128,006	957,188,000,000	-1	19	56	N/A	20.94 (1.90%)	21	2	Jun 22, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	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)	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)
ZONE	PT Mega Perintis Tbk	2024-04-15	965,890,000,000	965,890,000,000	-1	1,300	1,015	1,108	1,105	140	199	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-04-12	965,890,000,000	965,890,000,000	-1	1,300	1,015	1,109	1,103	141	240	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-04-11	965,890,000,000	965,890,000,000	-1	1,300	1,015	1,109	1,103	141	240	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-04-10	965,890,000,000	965,890,000,000	-1	1,300	1,015	1,109	1,103	141	240	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-04-05	957,190,000,000	957,190,000,000	-1	1,300	0	1,109	1,103	138	211	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-04-04	952,840,000,000	952,840,000,000	-1	1,300	0	1,110	1,103	137	194	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-04-03	952,840,000,000	952,840,000,000	-1	1,300	0	1,110	1,102	136	193	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-04-02	957,190,000,000	957,190,000,000	-1	1,300	0	1,111	1,102	134	184	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-04-01	974,590,000,000	974,590,000,000	-1	1,300	0	1,111	1,102	134	184	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-03-29	974,590,000,000	974,590,000,000	-1	1,300	1,015	1,111	1,102	138	172	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-03-28	974,590,000,000	974,590,000,000	-1	1,300	0	1,110	1,101	125	91	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-03-27	974,590,000,000	974,590,000,000	-1	1,300	0	1,111	1,101	136	102	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-03-26	974,590,000,000	974,590,000,000	-1	1,300	0	1,111	1,101	139	118	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-03-25	974,590,000,000	974,590,000,000	-1	1,300	1,015	1,111	1,101	139	118	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-03-22	978,940,000,000	978,940,000,000	-1	1,300	0	1,111	1,100	138	112	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-03-21	983,290,000,000	983,290,000,000	-1	1,300	1,015	1,111	1,100	138	112	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-03-14	983,290,000,000	983,290,000,000	-1	1,300	0	1,109	1,099	138	119	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-03-13	978,940,000,000	978,940,000,000	-1	1,300	0	1,109	1,099	137	119	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-03-11	978,940,000,000	978,940,000,000	-1	1,300	1,015	1,109	1,099	137	119	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-03-08	974,590,000,000	974,590,000,000	-1	1,300	1,015	1,109	1,099	138	120	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-03-05	970,240,000,000	970,240,000,000	-1	1,300	0	1,109	1,098	136	128	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-03-04	970,240,000,000	970,240,000,000	-1	1,300	0	1,109	1,098	136	128	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-03-01	965,890,000,000	965,890,000,000	-1	1,300	0	1,109	1,098	135	132	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-02-28	965,890,000,000	965,890,000,000	-1	1,300	0	1,110	1,098	133	136	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-02-27	965,890,000,000	965,890,000,000	-1	1,300	0	1,111	1,098	132	137	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk	2024-02-26	961,540,000,000	961,540,000,000	-1	1,300	0	1,111	1,098	132	137	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk (ZONE.JK)	2024-02-23	961,540,000,000	961,540,000,000	-1	1,300	0	1,111	1,098	129	134	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk (ZONE.JK)	2024-02-22	957,190,000,000	957,190,000,000	-1	1,300	0	1,112	1,098	128	129	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000
ZONE	PT Mega Perintis Tbk (ZONE.JK)	2024-02-21	957,190,000,000	957,190,000,000	-1	1,300	1,015	1,112	1,098	128	129	870,170,000	149,230,000	83	21	2	21	2	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	6	9	16	717,990,000,000	825	2	121,510,000,000	55,990,000,000	56	-81	2,570,000,000	3	232,280,000,000	62	2	430	54,800,000,000	36,110,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	1,105	1,105	1,105	1,105
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	1,105	1,105	1,105	1,105
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
2024-05-08	16:00:00	1,105	1,105	1,105	1,105
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:25:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:15:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:05:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:55:00	0	0	0	0
2024-05-08	14:50:00	0	0	0	0
2024-05-08	14:45:00	0	0	0	0
2024-05-08	14:40:00	0	0	0	0
2024-05-08	14:35:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:25:00	0	0	0	0
2024-05-08	14:20:00	0	0	0	0
2024-05-08	14:15:00	0	0	0	0
2024-05-08	14:10:00	0	0	0	0
2024-05-08	14:05:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:55:00	0	0	0	0
2024-05-08	13:50:00	0	0	0	0
2024-05-08	13:45:00	0	0	0	0
2024-05-08	13:40:00	0	0	0	0
2024-05-08	13:35:00	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,105	1,105	1,105	1,105	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	14:45:00	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	13:34:03	1,100	1,100	1,100	1,100	0
2024-05-08	13:30:00	1,100	1,100	1,100	1,100	100
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:27:56	1,100	1,100	1,100	1,100	0
2024-05-08	11:15:00	1,100	1,100	1,100	1,100	100
2024-05-08	11:06:59	1,065	1,065	1,065	1,065	0
2024-05-08	11:00:00	1,095	1,095	1,065	1,065	2,900
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	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,105	1,105	1,105	1,105	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	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:34:03	1,100	1,100	1,100	1,100	0
2024-05-08	13:30:00	1,100	1,100	1,100	1,100	100
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:27:56	1,100	1,100	1,100	1,100	0
2024-05-08	11:06:59	1,065	1,065	1,065	1,065	0
2024-05-08	11:00:00	1,095	1,100	1,065	1,100	3,000
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:14:32	1,100	1,100	1,100	1,100	0
2024-05-08	09:00:00	1,100	1,100	1,100	1,100	30,000
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	14:00:00	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	11:43:33	1,095	1,095	1,095	1,095	0
2024-05-07	11:30:00	1,095	1,095	1,095	1,095	100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,105	1,105	1,105	1,105	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:34:03	1,100	1,100	1,100	1,100	0
2024-05-08	13:00:00	1,100	1,100	1,100	1,100	100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:27:56	1,100	1,100	1,100	1,100	0
2024-05-08	11:06:59	1,065	1,065	1,065	1,065	0
2024-05-08	11:00:00	1,095	1,100	1,065	1,100	3,000
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:14:32	1,100	1,100	1,100	1,100	0
2024-05-08	09:00:00	1,100	1,100	1,100	1,100	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	14:00:00	0	0	0	0	0
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	11:43:33	1,095	1,095	1,095	1,095	0
2024-05-07	11:16:19	1,095	1,095	1,095	1,095	0
2024-05-07	11:00:00	1,095	1,095	1,095	1,095	200
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:17:12	1,100	1,100	1,100	1,100	0
2024-05-07	09:00:00	1,100	1,100	1,100	1,100	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	1,090	1,090	1,090	1,090	200
2024-05-06	14:56:30	1,100	1,100	1,100	1,100	0
2024-05-06	14:28:37	1,080	1,080	1,080	1,080	0
2024-05-06	14:00:00	1,090	1,100	1,080	1,100	1,200
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	1,105	1,105	1,105	1,105	0
2024-05-08	15:00:00	1,105	1,105	1,105	1,105	700
2024-05-08	13:34:03	1,100	1,100	1,100	1,100	0
2024-05-08	13:30:00	1,100	1,100	1,100	1,100	100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:27:56	1,100	1,100	1,100	1,100	0
2024-05-08	11:06:59	1,065	1,065	1,065	1,065	0
2024-05-08	10:30:00	1,095	1,100	1,065	1,100	3,000
2024-05-08	09:14:32	1,100	1,100	1,100	1,100	0
2024-05-08	09:00:00	1,100	1,100	1,100	1,100	30,000
2024-05-07	16:00:02	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	1,105	1,105	1,105	1,105	1,500
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:43:33	1,095	1,095	1,095	1,095	0
2024-05-07	11:16:19	1,095	1,095	1,095	1,095	0
2024-05-07	10:30:00	1,095	1,095	1,095	1,095	200
2024-05-07	09:17:12	1,100	1,100	1,100	1,100	0
2024-05-07	09:00:00	1,100	1,100	1,100	1,100	19,000
2024-05-06	16:00:02	0	0	0	0	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	1,090	1,105	1,090	1,105	2,200
2024-05-06	14:56:30	1,100	1,100	1,100	1,100	0
2024-05-06	14:28:37	1,080	1,080	1,080	1,080	0
2024-05-06	13:30:00	1,090	1,100	1,080	1,100	1,200
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:58:53	1,100	1,100	1,100	1,100	0
2024-05-06	10:30:00	1,095	1,105	1,095	1,100	235,300
2024-05-06	10:15:01	1,105	1,105	1,105	1,105	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,100	1,105	1,065	1,105	112,800
2024-05-07	09:00:00	1,100	1,105	1,095	1,105	234,200
2024-05-06	09:00:00	1,105	1,105	1,080	1,105	241,000
2024-05-03	09:00:00	1,095	1,105	1,095	1,105	65,000
2024-05-02	09:00:00	1,105	1,105	1,105	1,105	81,500
2024-04-30	09:00:00	1,105	1,105	1,105	1,105	77,600
2024-04-29	09:00:00	1,100	1,105	1,100	1,105	205,700
2024-04-26	09:00:00	1,100	1,100	1,095	1,100	57,800
2024-04-25	09:00:00	1,100	1,100	1,100	1,100	62,500
2024-04-24	09:00:00	1,110	1,115	1,100	1,100	83,300
2024-04-23	09:00:00	1,110	1,110	1,100	1,110	89,600
2024-04-22	09:00:00	1,110	1,115	1,100	1,115	103,000
2024-04-19	09:00:00	1,110	1,110	1,095	1,110	83,000
2024-04-18	09:00:00	1,105	1,110	1,100	1,110	85,200
2024-04-17	09:00:00	1,095	1,105	1,075	1,105	3,900
2024-04-16	09:00:00	1,100	1,105	1,080	1,105	2,400
2024-04-05	09:00:00	1,100	1,110	1,100	1,110	207,000
2024-04-04	09:00:00	1,095	1,105	1,085	1,105	213,700
2024-04-03	09:00:00	1,095	1,100	1,080	1,100	255,300
2024-04-02	09:00:00	1,100	1,100	1,095	1,095	93,200
2024-04-01	09:00:00	1,115	1,115	1,100	1,100	225,000
2024-03-28	09:00:00	1,120	1,120	1,115	1,120	248,800
2024-03-27	09:00:00	1,120	1,125	1,100	1,120	292,600
2024-03-26	09:00:00	1,120	1,120	1,110	1,120	391,700
2024-03-25	09:00:00	1,120	1,120	1,115	1,115	230,900
2024-03-22	09:00:00	1,120	1,120	1,110	1,120	194,200
2024-03-21	09:00:00	1,125	1,130	1,125	1,125	74,200
2024-03-20	09:00:00	1,125	1,130	1,125	1,130	102,600
2024-03-19	09:00:00	1,125	1,130	1,090	1,125	83,600
2024-03-18	09:00:00	1,125	1,125	1,125	1,125	88,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,100	1,105	1,095	1,105	234,200
2024-05-03	09:00:00	1,095	1,105	1,095	1,105	65,000
2024-05-02	09:00:00	1,105	1,105	1,105	1,105	81,500
2024-04-30	09:00:00	1,105	1,105	1,105	1,105	77,600
2024-04-29	09:00:00	1,100	1,105	1,100	1,105	205,700
2024-04-26	09:00:00	1,100	1,100	1,095	1,100	57,800
2024-04-25	09:00:00	1,100	1,100	1,100	1,100	62,500
2024-04-24	09:00:00	1,110	1,115	1,100	1,100	83,300
2024-04-23	09:00:00	1,110	1,110	1,100	1,110	89,600
2024-04-22	09:00:00	1,110	1,115	1,100	1,115	103,000
2024-04-19	09:00:00	1,110	1,110	1,095	1,110	83,000
2024-04-18	09:00:00	1,105	1,110	1,100	1,110	85,200
2024-04-17	09:00:00	1,095	1,105	1,075	1,105	3,900
2024-04-16	09:00:00	1,100	1,105	1,080	1,105	2,400
2024-04-05	09:00:00	1,100	1,110	1,100	1,110	207,000
2024-04-04	09:00:00	1,095	1,105	1,085	1,105	213,700
2024-04-03	09:00:00	1,095	1,100	1,080	1,100	255,300
2024-04-02	09:00:00	1,100	1,100	1,095	1,095	93,200
2024-04-01	09:00:00	1,115	1,115	1,100	1,100	225,000
2024-03-28	09:00:00	1,120	1,120	1,115	1,120	248,800
2024-03-27	09:00:00	1,120	1,125	1,100	1,120	292,600
2024-03-26	09:00:00	1,120	1,120	1,110	1,120	391,700
2024-03-25	09:00:00	1,120	1,120	1,115	1,115	230,900
2024-03-22	09:00:00	1,120	1,120	1,110	1,120	194,200
2024-03-21	09:00:00	1,125	1,130	1,125	1,125	74,200
2024-03-20	09:00:00	1,125	1,130	1,125	1,130	102,600
2024-03-19	09:00:00	1,125	1,130	1,090	1,125	83,600
2024-03-18	09:00:00	1,125	1,125	1,125	1,125	88,000
2024-03-15	09:00:00	1,120	1,125	1,115	1,125	135,400
2024-03-14	09:00:00	1,125	1,130	1,120	1,125	126,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,105	1,105	1,065	1,105	588,000
2024-04-28	00:00:00	1,100	1,105	1,095	1,105	429,800
2024-04-21	00:00:00	1,110	1,115	1,095	1,100	396,200
2024-04-14	00:00:00	1,100	1,110	1,075	1,110	174,500
2024-04-07	00:00:00	1,110	1,110	1,110	1,110	0
2024-03-31	00:00:00	1,115	1,115	1,080	1,110	994,200
2024-03-24	00:00:00	1,120	1,125	1,100	1,120	1,164,000
2024-03-17	00:00:00	1,125	1,130	1,090	1,120	542,600
2024-03-10	00:00:00	1,125	1,130	1,115	1,125	366,600
2024-03-03	00:00:00	1,115	1,130	1,105	1,125	617,100
2024-02-25	00:00:00	1,100	1,115	1,100	1,115	576,700
2024-02-18	00:00:00	1,085	1,105	1,085	1,105	699,000
2024-02-11	00:00:00	1,090	1,100	1,080	1,090	555,100
2024-02-04	00:00:00	1,090	1,095	1,055	1,090	345,400
2024-01-28	00:00:00	1,110	1,110	1,090	1,090	501,300
2024-01-21	00:00:00	1,115	1,115	1,105	1,110	501,500
2024-01-14	00:00:00	1,120	1,130	1,110	1,120	669,900
2024-01-07	00:00:00	1,130	1,130	1,060	1,125	725,400
2023-12-31	00:00:00	1,110	1,130	1,085	1,130	530,700
2023-12-24	00:00:00	1,115	1,300	1,060	1,110	1,268,600
2023-12-17	00:00:00	1,120	1,130	1,075	1,115	563,300
2023-12-10	00:00:00	1,120	1,130	1,115	1,125	538,200
2023-12-03	00:00:00	1,120	1,130	1,110	1,120	469,900
2023-11-26	00:00:00	1,120	1,125	1,110	1,125	445,000
2023-11-19	00:00:00	1,125	1,130	1,115	1,120	335,500
2023-11-12	00:00:00	1,125	1,135	1,105	1,130	602,300
2023-11-05	00:00:00	1,120	1,140	1,120	1,125	577,700
2023-10-29	00:00:00	1,120	1,130	1,100	1,120	496,600
2023-10-22	00:00:00	1,115	1,135	1,100	1,125	485,700
2023-10-15	00:00:00	1,125	1,130	1,105	1,115	420,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,105	1,105	1,065	1,105	734,500
2024-03-31	00:00:00	1,115	1,115	1,075	1,105	1,848,200
2024-02-29	00:00:00	1,110	1,130	1,090	1,120	2,822,500
2024-01-31	00:00:00	1,095	1,110	1,055	1,110	2,241,900
2023-12-31	00:00:00	1,110	1,130	1,060	1,095	2,730,900
2023-11-30	00:00:00	1,120	1,300	1,060	1,110	2,923,200
2023-10-31	00:00:00	1,120	1,140	1,100	1,125	2,156,000
2023-09-30	00:00:00	1,110	1,135	1,100	1,120	2,162,200
2023-08-31	00:00:00	1,075	1,140	1,055	1,110	5,316,200
2023-07-31	00:00:00	1,060	1,100	1,050	1,075	1,720,400
2023-06-30	00:00:00	1,055	1,090	1,025	1,060	1,722,000
2023-05-31	00:00:00	1,080	1,130	1,015	1,035	1,459,000
2023-04-30	00:00:00	1,120	1,120	1,065	1,080	1,148,300
2023-03-31	00:00:00	1,145	1,150	1,145	1,150	81,500
2023-02-28	00:00:00	1,195	1,210	1,195	1,200	39,700
2023-01-31	00:00:00	1,225	1,225	1,210	1,215	2,500
2022-12-31	00:00:00	1,225	1,260	1,150	1,215	3,253,200
2022-11-30	00:00:00	1,175	1,265	1,115	1,230	2,156,600
2022-10-31	00:00:00	1,145	1,175	1,070	1,175	6,329,100
2022-09-30	00:00:00	1,065	1,230	1,025	1,155	25,012,700
2022-08-31	00:00:00	1,030	1,150	960	1,075	25,173,700
2022-07-31	00:00:00	1,185	1,280	1,025	1,030	19,890,400
2022-06-30	00:00:00	1,575	1,740	1,110	1,185	25,114,100
2022-05-31	00:00:00	1,395	1,860	1,325	1,575	36,396,800
2022-04-30	00:00:00	1,180	1,395	1,025	1,395	20,841,200
2022-03-31	00:00:00	635	1,200	625	1,180	14,450,600
2022-02-28	00:00:00	525	635	520	635	3,703,200
2022-01-31	00:00:00	404	545	402	535	2,158,800
2021-12-31	00:00:00	416	428	402	404	4,158,500
2021-11-30	00:00:00	398	414	398	414	4,200,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,105	1,105	1,065	1,105	734,500
2024-03-31	00:00:00	1,115	1,115	1,075	1,105	1,770,600
2024-02-29	00:00:00	1,110	1,130	1,090	1,120	2,822,500
2024-01-31	00:00:00	1,095	1,130	1,055	1,105	6,912,600
2023-12-31	00:00:00	1,110	1,130	1,055	1,120	7,795,300
2023-11-30	00:00:00	1,120	1,300	1,055	1,110	7,896,000
2023-10-31	00:00:00	1,120	1,300	1,060	1,095	7,810,100
2023-09-30	00:00:00	1,110	1,300	1,060	1,110	7,241,400
2023-08-31	00:00:00	1,075	1,140	1,055	1,125	9,634,400
2023-07-31	00:00:00	1,060	1,140	1,050	1,120	9,198,800
2023-06-30	00:00:00	1,055	1,140	1,025	1,110	8,758,600
2023-05-31	00:00:00	1,080	1,130	1,015	1,075	4,901,400
2023-04-30	00:00:00	1,120	1,130	1,015	1,060	4,329,300
2023-03-31	00:00:00	1,150	1,150	1,015	1,035	3,072,900
2023-02-28	00:00:00	1,195	1,215	1,065	1,080	2,325,000
2023-01-31	00:00:00	1,225	1,225	1,055	1,150	2,620,400
2022-10-31	00:00:00	1,145	1,265	1,070	1,215	11,738,900
2022-07-31	00:00:00	1,185	1,280	960	1,155	70,076,800
2022-04-30	00:00:00	1,180	1,860	1,025	1,185	82,352,100
2022-01-31	00:00:00	404	1,200	402	1,180	20,312,600
2021-10-31	00:00:00	406	428	396	404	12,568,300
2021-07-31	00:00:00	408	410	386	406	16,453,500
2021-04-30	00:00:00	446	456	396	408	9,301,300
2021-01-31	00:00:00	426	446	416	446	5,641,500

Dividends Amount

Date	Time	Amount
2023-06-22	09:00:00	21
2022-06-06	09:00:00	11

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	21	4.70 %
2022	1	11	2.39 %

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