Informasi Saham GULA PT Aman Agrindo Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya 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
GULA	PT Aman Agrindo Tbk (GULA.JK)	2024-02-19	40,001	Market Cap	1	545,884,875,000	0	0	0	0	0	0
GULA	PT Aman Agrindo Tbk (GULA.JK)	2024-02-19	40,002	Enterprise Value	2	545,884,875,000	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
GULA	PT Aman Agrindo Tbk	2024-04-15	At close: 04:13PM WIB	472	470	468	470	470.00 - 476.00	470	476	240.00 - 700.00	240	700	1,921,700	6,217,664	503,069,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-04-12	At close: 04:13PM WIB	472	470	468	470	470.00 - 476.00	470	476	240.00 - 700.00	240	700	1,921,700	6,102,522	503,069,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-04-11	At close: 04:13PM WIB	472	470	468	470	470.00 - 476.00	470	476	240.00 - 700.00	240	700	1,921,700	6,024,720	503,069,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-04-10	At close: 04:13PM WIB	472	470	468	470	470.00 - 476.00	470	476	240.00 - 700.00	240	700	1,921,700	5,999,800	503,069,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-04-05	At close: 04:13PM WIB	472	470	474	462	470.00 - 476.00	470	476	240.00 - 700.00	240	700	1,921,700	6,215,231	503,069,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-04-04	At close: 04:06PM WIB	472	470	472	462	470.00 - 478.00	470	478	240.00 - 700.00	240	700	2,677,700	6,288,536	509,491,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-04-03	At close: 04:05PM WIB	476	476	478	466	468.00 - 480.00	468	480	240.00 - 700.00	240	700	7,612,600	6,266,418	505,210,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-04-02	At close: 04:14PM WIB	470	470	484	470	452.00 - 476.00	452	476	240.00 - 700.00	240	700	11,347,500	6,239,781	509,491,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-04-01	At close: 04:13PM WIB	464	464	470	458	462.00 - 472.00	462	472	240.00 - 700.00	240	700	5,362,600	6,376,250	503,069,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-03-29	At close: 04:11PM WIB	472	472	474	460	462.00 - 474.00	462	474	240.00 - 700.00	240	700	3,577,600	6,376,250	496,647,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-03-28	At close: 04:11PM WIB	472	472	474	460	462.00 - 474.00	462	474	240.00 - 700.00	240	700	3,577,600	6,473,034	496,647,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-03-27	At close: 04:12PM WIB	466	468	470	472	466.00 - 472.00	466	472	240.00 - 700.00	240	700	5,267,800	6,539,777	505,210,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-03-26	At close: 04:14PM WIB	462	462	464	466	462.00 - 468.00	462	468	240.00 - 700.00	240	700	3,647,100	6,692,998	498,788,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-03-25	At close: 04:07PM WIB	462	462	462	0	462.00 - 466.00	462	466	240.00 - 700.00	240	700	2,261,900	6,810,419	494,506,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-03-22	At close: 04:14PM WIB	472	474	462	464	462.00 - 480.00	462	480	240.00 - 700.00	240	700	8,718,700	6,776,408	494,506,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-03-21	At close: 04:13PM WIB	454	0	0	0	0.0000 - 0.0000	0	0		0		0	6,633,551	0	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-03-14	As of 01:58PM WIB. Market open.	434	434	438	440	434.00 - 442.00	434	442	240.00 - 700.00	240	700	4,341,200	6,722,157	470,958,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-03-13	At close: 04:09PM WIB	440	440	0	438	434.00 - 440.00	434	440	240.00 - 700.00	240	700	1,696,300	7,149,860	464,536,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-03-11	At close: 04:03PM WIB	440	440	438	440	436.00 - 442.00	436	442	240.00 - 700.00	240	700	3,025,400	6,981,562	470,958,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-03-08	At close: 04:03PM WIB	440	440	438	440	436.00 - 442.00	436	442	240.00 - 700.00	240	700	3,025,400	6,996,434	470,958,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-03-05	At close: 04:10PM WIB	432	432	426	428	426.00 - 438.00	426	438	240.00 - 700.00	240	700	3,654,800	6,964,344	455,973,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-03-04	At close: 04:14PM WIB	414	418	428	430	416.00 - 432.00	416	432	240.00 - 700.00	240	700	8,165,300	6,920,174	462,396,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-03-01	At close: 04:04PM WIB	414	418	414	416	414.00 - 422.00	414	422	240.00 - 700.00	240	700	3,225,300	6,966,608	443,129,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-02-28	At close: 04:13PM WIB	398	402	416	418	398.00 - 418.00	398	418	240.00 - 700.00	240	700	5,344,000	6,887,328	447,410,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-02-27	At close: 04:09PM WIB	408	408	398	400	396.00 - 410.00	396	410	240.00 - 700.00	240	700	3,537,900	6,877,754	426,003,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-02-26	At close: 04:00PM WIB	414	414	406	408	404.00 - 414.00	404	414	240.00 - 700.00	240	700	3,744,200	6,938,738	436,707,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk	2024-02-23	At close: 04:13PM WIB	420	420	412	414	412.00 - 424.00	412	424	240.00 - 700.00	240	700	3,513,800	7,108,240	443,129,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk (GULA.JK)	2024-02-22	At close: 04:11PM WIB	410	410	418	420	410.00 - 420.00	410	420	240.00 - 700.00	240	700	3,943,900	7,270,350	449,551,000,000	N/A	N/A (N/A)	N/A
GULA	PT Aman Agrindo Tbk (GULA.JK)	2024-02-21	At close: 04:14PM WIB	410	410	408	410	406.00 - 416.00	406	416	240.00 - 700.00	240	700	6,394,800	7,374,137	438,848,000,000	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)	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)
GULA	PT Aman Agrindo Tbk	2024-04-15	503,070,000,000	503,070,000,000	700	240	407	372	6,100,000	4,200,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	2	3	2	360,880,000,000	337	72	10,730,000,000	3,210,000,000	31,860,000,000	30	69,190,000,000	47	2	139	-17,190,000,000	-12,910,000,000
GULA	PT Aman Agrindo Tbk	2024-04-12	503,070,000,000	503,070,000,000	700	240	407	372	6,020,000	4,200,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	2	3	2	360,880,000,000	337	72	10,730,000,000	3,210,000,000	31,860,000,000	30	69,190,000,000	47	2	139	-17,190,000,000	-12,910,000,000
GULA	PT Aman Agrindo Tbk	2024-04-11	503,070,000,000	503,070,000,000	700	240	407	372	6,000,000	4,200,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	2	3	2	360,880,000,000	337	72	10,730,000,000	3,210,000,000	31,860,000,000	30	69,190,000,000	47	2	139	-17,190,000,000	-12,910,000,000
GULA	PT Aman Agrindo Tbk	2024-04-10	503,070,000,000	503,070,000,000	700	240	407	372	6,000,000	4,200,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	2	3	2	360,880,000,000	337	72	10,730,000,000	3,210,000,000	31,860,000,000	30	69,190,000,000	47	2	139	-17,190,000,000	-12,910,000,000
GULA	PT Aman Agrindo Tbk	2024-04-05	505,210,000,000	505,210,000,000	700	0	398	371	6,290,000	5,850,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk	2024-04-04	509,490,000,000	509,490,000,000	700	0	395	371	6,270,000	5,490,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk	2024-04-03	509,490,000,000	509,490,000,000	700	0	392	371	6,240,000	5,250,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk	2024-04-02	503,070,000,000	503,070,000,000	700	0	389	370	6,380,000	4,930,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk	2024-04-01	496,650,000,000	496,650,000,000	700	0	389	370	6,380,000	4,930,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk	2024-03-29	496,650,000,000	496,650,000,000	700	240	386	370	6,470,000	5,070,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk	2024-03-28	505,210,000,000	505,210,000,000	700	0	383	370	6,540,000	4,710,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk	2024-03-27	494,510,000,000	494,510,000,000	700	0	380	369	6,690,000	5,010,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk	2024-03-26	494,510,000,000	494,510,000,000	700	0	378	369	6,810,000	5,490,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk	2024-03-25	494,510,000,000	494,510,000,000	700	240	378	369	6,810,000	5,490,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk	2024-03-22	505,210,000,000	505,210,000,000	700	0	373	368	6,630,000	4,460,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk	2024-03-21	485,940,000,000	485,940,000,000	700	240	373	368	6,630,000	4,460,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk	2024-03-14	464,540,000,000	464,540,000,000	700	0	358	364	7,150,000	4,550,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk	2024-03-13	470,960,000,000	470,960,000,000	700	0	358	364	7,060,000	4,550,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk	2024-03-11	470,960,000,000	470,960,000,000	700	240	358	364	6,930,000	4,550,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk	2024-03-08	470,960,000,000	470,960,000,000	700	240	355	363	7,000,000	4,600,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk	2024-03-05	443,130,000,000	443,130,000,000	700	0	345	361	6,920,000	4,770,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk	2024-03-04	443,130,000,000	443,130,000,000	700	240	345	361	6,920,000	4,770,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk	2024-03-01	443,130,000,000	443,130,000,000	700	0	341	359	6,910,000	8,300,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk	2024-02-28	426,000,000,000	426,000,000,000	700	0	339	359	6,890,000	8,150,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk	2024-02-27	436,710,000,000	436,710,000,000	700	0	335	358	6,940,000	8,430,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk	2024-02-26	443,130,000,000	443,130,000,000	700	0	335	358	6,940,000	8,430,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk (GULA.JK)	2024-02-23	449,550,000,000	449,550,000,000	700	0	330	356	7,270,000	9,020,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk (GULA.JK)	2024-02-22	438,850,000,000	438,850,000,000	700	240	330	356	7,270,000	9,020,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000
GULA	PT Aman Agrindo Tbk (GULA.JK)	2024-02-21	438,850,000,000	438,850,000,000	700	240	328	356	7,370,000	9,370,000	1,070,000,000	214,070,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	3	2	325,880,000,000	304	155	10,430,000,000	3,490,000,000	49,170,000,000	46	73,430,000,000	49	2	139	-4,340,000,000	-22,390,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	510	510	510	510	0
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	505	510	505	510	0
2024-05-08	15:48:00	510	510	505	505	22,800
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	515	515	510	515	10,000
2024-05-08	15:45:00	515	515	510	510	32,400
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	515	515	510	510	56,000
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	515	515	510	510	2,800
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	515	515	510	515	16,300
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	510	510	510	510	18,300
2024-05-08	15:36:00	515	515	510	510	4,100
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	510	510	510	510	2,700
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	510	510	510	510	0
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	510	510	505	510	22,800
2024-05-08	15:46:00	515	515	510	515	10,000
2024-05-08	15:44:00	515	515	510	510	32,400
2024-05-08	15:42:00	515	515	510	510	56,000
2024-05-08	15:40:00	515	515	510	510	2,800
2024-05-08	15:38:00	515	515	510	515	16,300
2024-05-08	15:36:00	515	515	510	510	22,400
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	510	510	510	510	2,700
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	515	515	510	515	0
2024-05-08	15:24:00	515	515	510	510	22,300
2024-05-08	15:22:00	515	515	510	510	4,400
2024-05-08	15:20:00	510	515	510	515	17,500
2024-05-08	15:18:00	510	510	505	510	149,200
2024-05-08	15:16:00	515	515	515	515	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	515	515	510	510	112,800
2024-05-08	15:08:00	515	515	515	515	900
2024-05-08	15:06:00	515	515	515	515	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	515	515	510	510	121,100

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	510	510	510	510	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	515	515	505	510	64,100
2024-05-08	15:40:00	515	515	510	510	58,800
2024-05-08	15:35:00	515	515	510	515	38,700
2024-05-08	15:30:00	510	510	510	510	2,700
2024-05-08	15:25:00	515	515	510	515	21,500
2024-05-08	15:20:00	510	515	510	515	22,000
2024-05-08	15:15:00	515	515	505	510	146,900
2024-05-08	15:10:00	515	515	510	510	112,800
2024-05-08	15:05:00	515	515	515	515	0
2024-05-08	15:00:00	515	515	510	510	121,200
2024-05-08	14:55:00	510	515	510	515	146,200
2024-05-08	14:54:21	510	510	510	510	0
2024-05-08	14:50:00	515	515	510	510	58,200
2024-05-08	14:45:00	510	510	510	510	220,400
2024-05-08	14:40:00	510	510	505	510	100,200
2024-05-08	14:35:00	530	530	505	510	922,400
2024-05-08	14:30:00	535	535	525	525	460,900
2024-05-08	14:25:00	530	530	525	530	738,400
2024-05-08	14:20:00	525	530	525	530	112,600
2024-05-08	14:15:00	530	530	525	525	258,700
2024-05-08	14:10:00	525	530	525	525	430,700
2024-05-08	14:05:00	525	525	525	525	236,200
2024-05-08	14:00:00	525	525	520	520	43,500
2024-05-08	13:59:05	525	525	525	525	0
2024-05-08	13:55:00	525	525	525	525	1,700
2024-05-08	13:50:00	525	525	525	525	600
2024-05-08	13:45:00	525	525	525	525	300

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	510	510	510	510	0
2024-05-08	15:45:00	515	515	505	510	64,100
2024-05-08	15:30:00	510	515	510	510	100,200
2024-05-08	15:15:00	515	515	505	515	190,400
2024-05-08	15:00:00	515	515	510	510	234,000
2024-05-08	14:54:21	510	510	510	510	0
2024-05-08	14:45:00	510	515	510	515	424,800
2024-05-08	14:30:00	535	535	505	510	1,483,500
2024-05-08	14:15:00	530	530	525	530	1,109,700
2024-05-08	14:00:00	525	530	520	525	710,400
2024-05-08	13:59:05	525	525	525	525	0
2024-05-08	13:45:00	525	525	525	525	2,600
2024-05-08	13:30:00	525	525	520	525	295,500
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	11:54:58	525	525	525	525	0
2024-05-08	11:45:00	520	525	515	525	322,900
2024-05-08	11:30:00	525	525	520	520	272,900
2024-05-08	11:25:31	525	525	525	525	0
2024-05-08	11:15:00	520	525	520	525	30,100
2024-05-08	11:00:00	525	525	525	525	87,200
2024-05-08	10:45:00	515	525	515	525	313,300
2024-05-08	10:44:35	515	515	515	515	0
2024-05-08	10:30:00	520	520	515	515	175,200
2024-05-08	10:15:00	520	520	515	520	187,100
2024-05-08	10:00:41	515	515	515	515	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	510	510	510	510	0
2024-05-08	15:30:00	510	515	505	510	164,300
2024-05-08	15:00:00	515	515	505	515	424,400
2024-05-08	14:54:21	510	510	510	510	0
2024-05-08	14:30:00	535	535	505	515	1,908,300
2024-05-08	14:00:00	525	530	520	530	1,820,100
2024-05-08	13:59:05	525	525	525	525	0
2024-05-08	13:30:00	525	525	520	525	298,100
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	11:54:58	525	525	525	525	0
2024-05-08	11:30:00	525	525	515	525	595,800
2024-05-08	11:25:31	525	525	525	525	0
2024-05-08	11:00:00	525	525	520	525	117,300
2024-05-08	10:44:35	515	515	515	515	0
2024-05-08	10:30:00	520	525	515	525	488,500
2024-05-08	10:00:41	515	515	515	515	0
2024-05-08	10:00:00	515	520	515	520	286,600
2024-05-08	09:30:00	520	520	515	520	168,500
2024-05-08	09:15:02	510	510	510	510	0
2024-05-08	09:00:00	520	520	510	515	738,600
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	515	520	515	520	41,700
2024-05-07	15:03:34	520	520	520	520	0
2024-05-07	15:00:00	520	525	515	515	223,700
2024-05-07	14:30:00	530	535	505	515	1,549,900
2024-05-07	14:07:07	520	520	520	520	0
2024-05-07	14:00:00	520	530	515	530	4,692,800
2024-05-07	13:30:00	505	515	500	515	2,870,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	510	510	510	510	0
2024-05-08	15:00:00	515	515	505	510	585,600
2024-05-08	14:54:21	510	510	510	510	0
2024-05-08	14:00:00	525	535	505	515	3,728,400
2024-05-08	13:59:05	525	525	525	525	0
2024-05-08	13:00:00	525	525	520	525	298,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:58	525	525	525	525	0
2024-05-08	11:25:31	525	525	525	525	0
2024-05-08	11:00:00	525	525	515	525	713,100
2024-05-08	10:44:35	515	515	515	515	0
2024-05-08	10:00:41	515	515	515	515	0
2024-05-08	10:00:00	515	525	515	525	775,100
2024-05-08	09:15:02	510	510	510	510	0
2024-05-08	09:00:00	520	520	510	520	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:03:34	520	520	520	520	0
2024-05-07	15:00:00	520	525	515	520	265,400
2024-05-07	14:07:07	520	520	520	520	0
2024-05-07	14:00:00	520	535	505	515	6,242,700
2024-05-07	13:00:00	505	515	500	515	2,870,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:54	505	505	505	505	0
2024-05-07	11:29:49	510	510	510	510	0
2024-05-07	11:00:00	505	510	505	505	1,359,400
2024-05-07	10:39:36	505	505	505	505	0
2024-05-07	10:00:00	500	510	500	510	1,115,300
2024-05-07	09:57:03	505	505	505	505	0
2024-05-07	09:16:19	505	505	505	505	0
2024-05-07	09:00:00	498	505	496	505	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	510	510	510	510	0
2024-05-08	15:00:00	515	515	505	510	676,400
2024-05-08	14:54:21	510	510	510	510	0
2024-05-08	13:59:05	525	525	525	525	0
2024-05-08	13:30:00	525	535	505	515	4,026,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:58	525	525	525	525	0
2024-05-08	11:25:31	525	525	525	525	0
2024-05-08	10:44:35	515	515	515	515	0
2024-05-08	10:30:00	520	525	515	525	1,201,600
2024-05-08	10:00:41	515	515	515	515	0
2024-05-08	09:15:02	510	510	510	510	0
2024-05-08	09:00:00	520	520	510	520	1,193,700
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:03:34	520	520	520	520	0
2024-05-07	15:00:00	520	525	515	520	877,700
2024-05-07	14:07:07	520	520	520	520	0
2024-05-07	13:30:00	505	535	500	515	9,113,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:54	505	505	505	505	0
2024-05-07	11:29:49	510	510	510	510	0
2024-05-07	10:39:36	505	505	505	505	0
2024-05-07	10:30:00	510	510	505	505	1,832,400
2024-05-07	09:57:03	505	505	505	505	0
2024-05-07	09:16:19	505	505	505	505	0
2024-05-07	09:00:00	498	510	496	510	1,709,200
2024-05-06	15:23:14	496	496	496	496	0
2024-05-06	15:00:00	492	498	490	498	1,606,300
2024-05-06	14:41:06	490	490	490	490	0
2024-05-06	14:00:52	488	488	488	488	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	520	535	505	510	7,173,900
2024-05-07	09:00:00	498	535	496	520	13,961,200
2024-05-06	09:00:00	480	498	480	498	8,414,200
2024-05-03	09:00:00	490	492	458	480	21,693,600
2024-05-02	09:00:00	500	515	490	490	8,627,200
2024-04-30	09:00:00	492	505	492	505	6,945,100
2024-04-29	09:00:00	490	498	488	494	6,810,700
2024-04-26	09:00:00	490	496	488	490	2,405,100
2024-04-25	09:00:00	488	492	484	490	3,791,000
2024-04-24	09:00:00	492	494	488	488	3,215,800
2024-04-23	09:00:00	492	494	486	492	3,126,900
2024-04-22	09:00:00	484	494	480	492	7,765,300
2024-04-19	09:00:00	470	488	470	484	9,857,000
2024-04-18	09:00:00	472	472	460	470	4,351,900
2024-04-17	09:00:00	464	482	456	470	8,426,100
2024-04-16	09:00:00	470	472	462	464	4,029,700
2024-04-05	09:00:00	470	476	470	470	1,921,700
2024-04-04	09:00:00	470	478	470	472	2,675,800
2024-04-03	09:00:00	476	480	468	472	7,612,600
2024-04-02	09:00:00	470	476	452	476	11,347,500
2024-04-01	09:00:00	464	472	462	470	5,364,500
2024-03-28	09:00:00	472	474	462	464	3,577,600
2024-03-27	09:00:00	468	472	466	472	5,267,800
2024-03-26	09:00:00	462	462	462	462	0
2024-03-25	09:00:00	462	462	462	462	0
2024-03-22	09:00:00	474	480	462	462	8,715,000
2024-03-21	09:00:00	454	472	454	472	12,446,900
2024-03-20	09:00:00	460	462	452	454	4,157,900
2024-03-19	09:00:00	456	458	452	458	4,058,200
2024-03-18	09:00:00	438	452	438	452	8,920,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	498	535	496	520	13,961,200
2024-05-06	09:00:00	480	498	480	498	8,414,200
2024-05-03	09:00:00	490	492	458	480	21,693,600
2024-05-02	09:00:00	500	515	490	490	8,627,200
2024-04-30	09:00:00	492	505	492	505	6,945,100
2024-04-29	09:00:00	490	498	488	494	6,810,700
2024-04-26	09:00:00	490	496	488	490	2,405,100
2024-04-25	09:00:00	488	492	484	490	3,791,000
2024-04-24	09:00:00	492	494	488	488	3,215,800
2024-04-23	09:00:00	492	494	486	492	3,126,900
2024-04-22	09:00:00	484	494	480	492	7,765,300
2024-04-19	09:00:00	470	488	470	484	9,857,000
2024-04-18	09:00:00	472	472	460	470	4,351,900
2024-04-17	09:00:00	464	482	456	470	8,426,100
2024-04-16	09:00:00	470	472	462	464	4,029,700
2024-04-05	09:00:00	470	476	470	470	1,921,700
2024-04-04	09:00:00	470	478	470	472	2,675,800
2024-04-03	09:00:00	476	480	468	472	7,612,600
2024-04-02	09:00:00	470	476	452	476	11,347,500
2024-04-01	09:00:00	464	472	462	470	5,364,500
2024-03-28	09:00:00	472	474	462	464	3,577,600
2024-03-27	09:00:00	468	472	466	472	5,267,800
2024-03-26	09:00:00	462	462	462	462	0
2024-03-25	09:00:00	462	462	462	462	0
2024-03-22	09:00:00	474	480	462	462	8,715,000
2024-03-21	09:00:00	454	472	454	472	12,446,900
2024-03-20	09:00:00	460	462	452	454	4,157,900
2024-03-19	09:00:00	456	458	452	458	4,058,200
2024-03-18	09:00:00	438	452	438	452	8,920,400
2024-03-15	09:00:00	440	442	436	438	2,139,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	480	535	480	510	29,549,300
2024-04-28	00:00:00	490	515	458	480	44,076,600
2024-04-21	00:00:00	484	496	480	490	20,304,100
2024-04-14	00:00:00	470	488	456	484	26,664,700
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	464	480	452	470	28,922,100
2024-03-24	00:00:00	462	474	462	464	8,845,400
2024-03-17	00:00:00	438	480	438	462	38,298,400
2024-03-10	00:00:00	440	442	434	438	8,807,800
2024-03-03	00:00:00	418	442	416	440	26,779,700
2024-02-25	00:00:00	414	422	396	414	18,705,500
2024-02-18	00:00:00	396	424	380	414	28,973,100
2024-02-11	00:00:00	354	404	354	396	51,645,100
2024-02-04	00:00:00	340	356	336	352	17,071,500
2024-01-28	00:00:00	322	350	320	340	36,215,100
2024-01-21	00:00:00	306	326	302	322	34,791,400
2024-01-14	00:00:00	324	330	300	306	30,481,100
2024-01-07	00:00:00	336	340	314	324	32,868,900
2023-12-31	00:00:00	324	344	322	336	36,339,500
2023-12-24	00:00:00	308	332	306	324	27,216,800
2023-12-17	00:00:00	306	316	302	308	18,297,600
2023-12-10	00:00:00	318	328	298	304	49,433,300
2023-12-03	00:00:00	308	330	302	320	25,249,700
2023-11-26	00:00:00	322	326	306	306	20,802,500
2023-11-19	00:00:00	318	336	302	322	66,289,700
2023-11-12	00:00:00	336	340	278	316	91,728,300
2023-11-05	00:00:00	605	700	280	332	162,815,400
2023-10-29	00:00:00	600	655	535	600	92,019,200
2023-10-22	00:00:00	498	650	490	600	128,497,000
2023-10-15	00:00:00	440	570	438	498	72,729,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	500	535	458	510	59,870,100
2024-03-31	00:00:00	464	505	452	505	89,646,700
2024-02-29	00:00:00	418	480	414	464	85,956,600
2024-01-31	00:00:00	328	424	328	414	133,894,900
2023-12-31	00:00:00	324	344	300	330	149,971,000
2023-11-30	00:00:00	314	332	298	324	123,087,700
2023-10-31	00:00:00	585	700	278	314	373,483,700
2023-09-30	00:00:00	348	655	340	585	369,659,600
2023-08-31	00:00:00	260	388	240	350	168,238,300
2023-07-31	00:00:00	336	364	262	262	156,853,300
2023-06-30	00:00:00	352	384	316	338	251,564,100
2023-05-31	00:00:00	280	420	276	350	369,472,300
2023-04-30	00:00:00	300	316	276	280	82,934,600
2023-03-31	00:00:00	372	380	346	346	25,163,200
2023-02-28	00:00:00	290	296	290	294	12,964,600
2023-01-31	00:00:00	390	392	364	364	4,832,900
2022-12-31	00:00:00	316	460	294	454	372,596,800
2022-11-30	00:00:00	246	324	226	316	457,995,800
2022-10-31	00:00:00	210	262	194	246	186,700,600
2022-09-30	00:00:00	199	224	191	210	90,475,400
2022-08-31	00:00:00	208	232	177	199	232,266,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	500	535	458	510	59,870,100
2024-03-31	00:00:00	464	498	452	494	82,701,600
2024-02-29	00:00:00	418	480	414	464	85,956,600
2024-01-31	00:00:00	328	505	328	505	309,498,200
2023-12-31	00:00:00	324	480	300	464	369,822,500
2023-11-30	00:00:00	314	424	298	414	406,953,600
2023-10-31	00:00:00	585	700	278	330	646,542,400
2023-09-30	00:00:00	348	700	278	324	866,231,000
2023-08-31	00:00:00	260	700	240	314	911,381,600
2023-07-31	00:00:00	336	655	240	585	694,751,200
2023-06-30	00:00:00	352	388	240	350	576,655,700
2023-05-31	00:00:00	280	420	262	262	777,889,700
2023-04-30	00:00:00	300	420	276	338	703,971,000
2023-03-31	00:00:00	346	420	276	350	539,514,900
2023-02-28	00:00:00	290	380	270	280	432,052,000
2023-01-31	00:00:00	390	392	266	346	510,454,900
2022-10-31	00:00:00	210	460	194	454	1,017,293,200
2022-07-31	00:00:00	208	232	177	210	322,741,700

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