Informasi Saham GRPH PT Griptha Putra Persada Tbk.

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
INKP	PT Indah Kiat Pulp & Paper Tbk
TOTO	PT Surya Toto Indonesia Tbk
ADHI	PT Adhi Karya (Persero) Tbk
BOGA	PT Bintang Oto Global Tbk
RELF	PT Graha Mitra Asia Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

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
GRPH	Griptha Putra Persada Tbk. (GRPH.JK)	2024-02-19	40,001	Market Cap	1	50,000,000,000	0	0	0	0	0	0
GRPH	Griptha Putra Persada Tbk. (GRPH.JK)	2024-02-19	40,002	Enterprise Value	2	50,000,000,000	0	0	0	0	0	0

Financial statement last update : 2024-05-01

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
GRPH	PT Griptha Putra Persada Tbk.	2024-04-15	At close: 03:39PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 134.00	50	134	13,200	64,607,837	50,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-04-12	At close: 03:39PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 134.00	50	134	13,200	64,607,837	50,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-04-11	At close: 03:39PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 134.00	50	134	13,200	64,607,837	50,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-04-10	At close: 03:39PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 134.00	50	134	13,200	64,607,837	50,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-04-05	At close: 03:39PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 134.00	50	134	13,200	65,899,730	50,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-04-04	At close: 02:05PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 134.00	50	134	106,600	67,242,936	50,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-04-03	At close: 04:06PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 134.00	50	134	1,703,000	68,608,352	50,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-04-02	At close: 04:10PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 134.00	50	134	61,900	70,066,787	50,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-04-01	At close: 03:00PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 134.00	50	134	17,800	71,589,591	50,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-29	At close: 03:16PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 134.00	50	134	12,600	71,589,591	50,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-28	At close: 03:16PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 134.00	50	134	12,600	73,180,191	50,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-27	At close: 03:16PM WIB	50	50	0	0	0.00 - 0.00	0	0		0		16,300	74,843,006	50,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-26	At close: 03:24PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 134.00	50	134	367,300	76,583,541	50,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-25	At close: 03:35PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 134.00	50	134	4,200	78,406,959	50,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-22	At close: 03:26PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 134.00	50	134	20,800	80,318,817	50,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-21	At close: 02:42PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	82,326,382	0	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-14	As of 01:55PM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 134.00	50	134	140,200	93,981,328	50,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-13	At close: 04:00PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 134.00	50	134	304,800	96,736,520	50,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-11	At close: 04:00PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 134.00	50	134	294,000	96,736,520	50,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-08	At close: 04:00PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 134.00	50	134	294,000	99,659,021	50,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-05	At close: 04:14PM WIB	50	58	50	51	50.00 - 58.00	50	58	50.00 - 134.00	50	134	4,595,900	108,697,033	50,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-04	At close: 04:14PM WIB	52	52	50	51	50.00 - 52.00	50	52	50.00 - 134.00	50	134	19,446,000	111,774,655	50,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-01	At close: 04:14PM WIB	57	61	52	52	50.00 - 61.00	50	61	50.00 - 134.00	50	134	18,572,700	115,103,296	52,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-02-28	At close: 04:08PM WIB	56	65	59	60	55.00 - 65.00	55	65	50.00 - 134.00	50	134	10,671,300	123,368,138	60,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-02-27	At close: 04:14PM WIB	57	67	56	57	55.00 - 67.00	55	67	50.00 - 134.00	50	134	5,924,800	128,065,872	56,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-02-26	At close: 04:00PM WIB	57	76	56	57	56.00 - 76.00	56	76	50.00 - 134.00	50	134	2,798,200	133,285,358	57,000,000,000	N/A	N/A (N/A)	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-02-23	At close: 04:14PM WIB	58	62	56	57	50.00 - 62.00	50	62	50.00 - 134.00	50	134	4,930,200	138,866,017	57,000,000,000	N/A	N/A (N/A)	N/A
GRPH	Griptha Putra Persada Tbk. (GRPH.JK)	2024-02-22	At close: 04:09PM WIB	60	80	57	58	57.00 - 80.00	57	80	54.00 - 134.00	54	134	7,927,100	144,817,786	58,000,000,000	N/A	N/A (N/A)	N/A
GRPH	Griptha Putra Persada Tbk. (GRPH.JK)	2024-02-21	At close: 04:14PM WIB	57	76	59	60	56.00 - 76.00	56	76	54.00 - 134.00	54	134	32,645,100	150,175,919	60,000,000,000	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)	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)
GRPH	PT Griptha Putra Persada Tbk.	2024-04-15	50,000,000,000	50,000,000,000	134	50	59	61	64,610,000	212	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-04-12	50,000,000,000	50,000,000,000	134	50	59	61	64,610,000	212	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-04-11	50,000,000,000	50,000,000,000	134	50	59	61	64,610,000	212	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-04-10	50,000,000,000	50,000,000,000	134	50	59	61	64,610,000	212	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-04-05	50,000,000,000	50,000,000,000	134	0	62	62	67,240,000	196	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-04-04	50,000,000,000	50,000,000,000	134	0	62	62	68,610,000	117	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-04-03	50,000,000,000	50,000,000,000	134	0	62	62	70,070,000	140	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-04-02	50,000,000,000	50,000,000,000	134	0	63	63	71,590,000	152	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-04-01	50,000,000,000	50,000,000,000	134	0	63	63	71,590,000	152	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-29	50,000,000,000	50,000,000,000	134	50	63	63	73,180,000	376	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-28	50,000,000,000	50,000,000,000	134	0	63	63	74,840,000	405	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-27	50,000,000,000	50,000,000,000	134	0	64	64	76,580,000	434	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-26	50,000,000,000	50,000,000,000	134	0	64	64	78,410,000	607	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-25	50,000,000,000	50,000,000,000	134	50	64	64	78,410,000	607	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-22	50,000,000,000	50,000,000,000	134	0	65	65	82,330,000	3,210,000	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-21	50,000,000,000	50,000,000,000	134	50	65	65	82,330,000	3,210,000	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-14	50,000,000,000	50,000,000,000	134	0	67	67	96,740,000	9,020,000	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-13	50,000,000,000	50,000,000,000	134	0	67	67	96,740,000	9,020,000	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-11	50,000,000,000	50,000,000,000	134	50	67	67	96,740,000	9,020,000	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-08	50,000,000,000	50,000,000,000	134	50	68	68	99,660,000	9,480,000	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-05	52,000,000,000	52,000,000,000	134	0	70	70	111,770,000	9,530,000	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-04	52,000,000,000	52,000,000,000	134	50	70	70	111,770,000	9,530,000	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-03-01	57,000,000,000	57,000,000,000	134	0	71	71	119,190,000	9,010,000	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-02-28	56,000,000,000	56,000,000,000	134	0	72	72	123,370,000	8,390,000	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-02-27	57,000,000,000	57,000,000,000	134	0	73	73	133,290,000	10,370,000	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	PT Griptha Putra Persada Tbk.	2024-02-26	57,000,000,000	57,000,000,000	134	0	73	73	133,290,000	10,370,000	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	Griptha Putra Persada Tbk. (GRPH.JK)	2024-02-23	58,000,000,000	58,000,000,000	134	0	74	74	144,820,000	18,980,000	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	Griptha Putra Persada Tbk. (GRPH.JK)	2024-02-22	60,000,000,000	60,000,000,000	134	54	74	74	144,820,000	18,980,000	N/A	N/A	N/A	N/A	N/A	N/A
GRPH	Griptha Putra Persada Tbk. (GRPH.JK)	2024-02-21	57,000,000,000	57,000,000,000	134	54	75	75	150,180,000	19,010,000	N/A	N/A	N/A	N/A	N/A	N/A

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	51	51	51	51	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	50	50	50	50	15,000
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	50	50	50	50	0
2024-03-05	15:42:00	50	50	50	50	20,000
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	50	50	50	50	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	50	50	50	50	109,600
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:35	50	50	50	50	0
2024-03-05	15:34:00	50	50	50	50	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	50	50	50	50	123,800
2024-03-05	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	51	51	51	51	0
2024-03-05	15:46:00	50	50	50	50	15,000
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	50	50	50	50	20,000
2024-03-05	15:40:00	50	50	50	50	0
2024-03-05	15:38:00	50	50	50	50	109,600
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:35	50	50	50	50	0
2024-03-05	15:34:00	50	50	50	50	0
2024-03-05	15:32:00	50	50	50	50	123,800
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	50	50	50	50	0
2024-03-05	15:20:00	51	51	50	50	20,300
2024-03-05	15:18:00	50	50	50	50	5,400
2024-03-05	15:16:00	51	51	51	51	29,800
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	51	51	51	51	0
2024-03-05	15:10:00	50	50	50	50	4,600
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	50	50	50	50	71,500
2024-03-05	15:04:00	50	50	50	50	13,600
2024-03-05	15:02:00	50	50	50	50	3,200

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	50	50	50	50	15,000
2024-03-05	15:40:00	50	50	50	50	0
2024-03-05	15:35:00	50	50	50	50	109,600
2024-03-05	15:34:35	50	50	50	50	0
2024-03-05	15:30:00	50	50	50	50	62,700
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	51	51	50	50	11,300
2024-03-05	15:15:00	51	51	50	50	35,200
2024-03-05	15:10:00	50	51	50	51	2,700
2024-03-05	15:05:00	50	50	50	50	85,100
2024-03-05	15:00:00	50	50	50	50	3,200
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	50	50	50	50	100
2024-03-05	14:45:00	51	51	51	51	0
2024-03-05	14:43:57	51	51	51	51	0
2024-03-05	14:40:00	50	51	50	51	35,300
2024-03-05	14:35:00	50	50	50	50	17,900
2024-03-05	14:30:00	50	50	50	50	9,000
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	50	51	50	51	136,100
2024-03-05	14:10:00	50	50	50	50	133,700
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	50	50	50	50	110,300
2024-03-05	13:55:00	50	50	50	50	25,100
2024-03-05	13:50:00	51	51	50	50	7,500
2024-03-05	13:45:00	51	51	50	51	10,900
2024-03-05	13:40:00	51	51	51	51	417,400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	50	50	50	50	15,000
2024-03-05	15:34:35	50	50	50	50	0
2024-03-05	15:30:00	50	50	50	50	172,300
2024-03-05	15:15:00	51	51	50	50	46,500
2024-03-05	15:00:00	50	51	50	51	91,000
2024-03-05	14:45:00	51	51	50	50	100
2024-03-05	14:43:57	51	51	51	51	0
2024-03-05	14:30:00	50	51	50	51	62,200
2024-03-05	14:15:00	50	51	50	51	136,100
2024-03-05	14:00:00	50	50	50	50	244,000
2024-03-05	13:45:00	51	51	50	50	43,500
2024-03-05	13:38:04	51	51	51	51	0
2024-03-05	13:30:00	50	51	50	51	587,900
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:59	51	51	51	51	0
2024-03-05	11:45:51	50	50	50	50	0
2024-03-05	11:45:00	50	51	50	51	2,700
2024-03-05	11:30:00	51	51	51	51	32,600
2024-03-05	11:15:00	51	51	50	51	12,400
2024-03-05	11:00:00	51	51	50	51	64,900
2024-03-05	10:59:18	51	51	51	51	0
2024-03-05	10:45:00	51	51	51	51	2,000
2024-03-05	10:30:00	50	51	50	51	267,400
2024-03-05	10:15:00	50	51	50	50	206,500
2024-03-05	10:10:05	51	51	51	51	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:34:35	50	50	50	50	0
2024-03-05	15:30:00	50	50	50	50	187,300
2024-03-05	15:00:00	50	51	50	50	137,500
2024-03-05	14:43:57	51	51	51	51	0
2024-03-05	14:30:00	50	51	50	50	62,300
2024-03-05	14:00:00	50	51	50	51	380,100
2024-03-05	13:38:04	51	51	51	51	0
2024-03-05	13:30:00	50	51	50	50	631,400
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:59	51	51	51	51	0
2024-03-05	11:45:51	50	50	50	50	0
2024-03-05	11:30:00	51	51	50	51	35,300
2024-03-05	11:00:00	51	51	50	51	77,300
2024-03-05	10:59:18	51	51	51	51	0
2024-03-05	10:30:00	50	51	50	51	269,400
2024-03-05	10:10:05	51	51	51	51	0
2024-03-05	10:00:00	51	51	50	50	555,900
2024-03-05	09:30:00	50	51	50	50	251,200
2024-03-05	09:22:56	50	50	50	50	0
2024-03-05	09:00:00	58	58	50	50	2,148,400
2024-03-04	15:30:00	51	51	50	51	363,400
2024-03-04	15:18:52	51	51	51	51	0
2024-03-04	15:00:00	50	51	50	51	947,000
2024-03-04	14:30:00	50	51	50	51	1,527,900
2024-03-04	14:26:17	50	50	50	50	0
2024-03-04	14:00:00	51	51	50	50	392,100
2024-03-04	13:32:55	51	51	51	51	0
2024-03-04	13:30:00	51	51	50	50	1,150,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:34:35	50	50	50	50	0
2024-03-05	15:00:00	50	51	50	50	300,800
2024-03-05	14:43:57	51	51	51	51	0
2024-03-05	14:00:00	50	51	50	50	431,500
2024-03-05	13:38:04	51	51	51	51	0
2024-03-05	13:00:00	50	51	50	50	631,400
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:59	51	51	51	51	0
2024-03-05	11:45:51	50	50	50	50	0
2024-03-05	11:00:00	51	51	50	51	105,100
2024-03-05	10:59:18	51	51	51	51	0
2024-03-05	10:10:05	51	51	51	51	0
2024-03-05	10:00:00	51	51	50	51	729,900
2024-03-05	09:22:56	50	50	50	50	0
2024-03-05	09:00:00	58	58	50	50	2,388,100
2024-03-04	15:18:52	51	51	51	51	0
2024-03-04	15:00:00	50	51	50	51	1,310,400
2024-03-04	14:26:17	50	50	50	50	0
2024-03-04	14:00:00	51	51	50	51	1,920,000
2024-03-04	13:32:55	51	51	51	51	0
2024-03-04	13:00:00	51	51	50	50	1,150,100
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:55	51	51	51	51	0
2024-03-04	11:53:25	50	50	50	50	0
2024-03-04	11:03:04	51	51	51	51	0
2024-03-04	11:00:00	51	51	50	51	2,272,700
2024-03-04	10:13:16	51	51	51	51	0
2024-03-04	10:00:00	50	51	50	50	856,500
2024-03-04	09:21:17	51	51	51	51	0
2024-03-04	09:00:00	52	52	50	51	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	10:50:55	50	50	50	50	0
2024-05-03	10:30:00	50	50	50	50	1,600
2024-05-03	09:00:12	50	50	50	50	0
2024-05-03	09:00:00	50	50	50	50	0
2024-05-02	15:30:53	50	50	50	50	0
2024-05-02	15:00:00	50	50	50	50	3,100
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0
2024-05-02	09:10:57	50	50	50	50	0
2024-05-02	09:00:00	50	50	50	50	40,000
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	13:30:00	0	0	0	0	0
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:51:16	50	50	50	50	0
2024-04-30	11:20:03	50	50	50	50	0
2024-04-30	10:30:00	50	50	50	50	1,100
2024-04-30	10:23:01	50	50	50	50	0
2024-04-30	09:00:00	50	50	50	50	0
2024-04-29	15:43:07	50	50	50	50	0
2024-04-29	15:00:00	50	50	50	50	500
2024-04-29	14:17:40	50	50	50	50	0
2024-04-29	13:31:52	50	50	50	50	0
2024-04-29	13:30:00	50	50	50	50	2,300
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	11:22:49	50	50	50	50	0
2024-04-29	10:30:00	50	50	50	50	5,000
2024-04-29	09:52:36	50	50	50	50	0
2024-04-29	09:18:46	50	50	50	50	0
2024-04-29	09:00:00	50	50	50	50	7,000

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	50	50	50	50	43,200
2024-04-30	09:00:00	50	50	50	50	3,100
2024-04-29	09:00:00	50	50	50	50	15,300
2024-04-26	09:00:00	50	50	50	50	500
2024-04-25	09:00:00	50	50	50	50	2,000
2024-04-24	09:00:00	50	50	50	50	1,700
2024-04-23	09:00:00	50	50	50	50	3,400
2024-04-22	09:00:00	50	50	50	50	103,700
2024-04-19	09:00:00	50	50	50	50	42,000
2024-04-18	09:00:00	50	50	50	50	5,500
2024-04-17	09:00:00	50	50	50	50	389,100
2024-04-16	09:00:00	50	50	50	50	34,900
2024-04-05	09:00:00	50	50	50	50	13,200
2024-04-04	09:00:00	50	50	50	50	82,600
2024-04-03	09:00:00	50	50	50	50	1,703,000
2024-04-02	09:00:00	50	50	50	50	61,900
2024-04-01	09:00:00	50	50	50	50	17,800
2024-03-28	09:00:00	50	50	50	50	12,600
2024-03-27	09:00:00	50	50	50	50	16,300
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	20,800
2024-03-21	09:00:00	50	50	50	50	16,200
2024-03-20	09:00:00	59	59	50	50	107,900
2024-03-19	09:00:00	50	50	50	50	913,700
2024-03-18	09:00:00	50	50	50	50	299,200
2024-03-15	09:00:00	50	50	50	50	138,200
2024-03-14	09:00:00	50	50	50	50	2,249,800
2024-03-13	09:00:00	50	50	50	50	304,800
2024-03-08	09:00:00	50	50	50	50	294,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	50	50	50	50	43,200
2024-04-22	09:00:00	50	50	50	50	103,700
2024-04-17	09:00:00	50	50	50	50	389,100
2024-04-02	09:00:00	50	50	50	50	61,900
2024-03-28	09:00:00	50	50	50	50	12,600
2024-03-18	09:00:00	50	50	50	50	299,200
2024-03-13	09:00:00	50	50	50	50	304,800
2024-03-08	09:00:00	50	50	50	50	294,000
2024-02-27	09:00:00	67	67	55	56	5,924,800
2024-02-22	09:00:00	80	80	57	58	7,927,100
2024-02-12	09:00:00	63	63	61	63	8,159,300
2024-02-07	09:00:00	60	66	60	62	20,340,700
2024-02-02	09:00:00	79	79	66	67	32,617,400
2024-01-23	09:00:00	90	107	90	98	111,025,400
2024-01-18	09:00:00	80	134	67	118	1,764,119,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	50	50	50	50	15,300
2024-04-21	00:00:00	50	50	50	50	111,300
2024-04-14	00:00:00	50	50	50	50	471,500
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	50	50	50	50	1,878,500
2024-03-24	00:00:00	50	50	50	50	28,900
2024-03-17	00:00:00	50	59	50	50	1,357,800
2024-03-10	00:00:00	50	50	50	50	2,692,800
2024-03-03	00:00:00	52	58	50	50	47,576,700
2024-02-25	00:00:00	76	76	50	52	42,616,400
2024-02-18	00:00:00	54	80	50	57	52,706,600
2024-02-11	00:00:00	63	81	55	57	30,615,200
2024-02-04	00:00:00	76	76	60	62	119,300,700
2024-01-28	00:00:00	70	91	66	67	130,783,400
2024-01-21	00:00:00	98	116	74	77	652,078,200
2024-01-14	00:00:00	80	134	67	108	2,213,364,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	43,200
2024-03-31	00:00:00	50	50	50	50	2,479,700
2024-02-29	00:00:00	61	61	50	50	70,228,900
2024-01-31	00:00:00	82	82	50	57	285,092,900
2023-12-31	00:00:00	80	134	67	73	2,937,799,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	50	50	50	50	2,522,900
2023-12-31	00:00:00	80	134	50	50	3,293,121,200

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