Informasi Saham HAJJ PT Arsy Buana Travelindo Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PNGO	PT PINAGO UTAMA Tbk
VAST	PT Vastland Indonesia Tbk
YPAS	PT Yanaprima Hastapersada Tbk
INAF	PT Indofarma Tbk
NANO	PT Nanotech Indonesia Global 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
HAJJ	PT Arsy Buana Travelindo Tbk (HAJJ.JK)	2024-02-19	40,001	Market Cap	1	261,119,464,680	0	0	0	0	0	0
HAJJ	PT Arsy Buana Travelindo Tbk (HAJJ.JK)	2024-02-19	40,002	Enterprise Value	2	261,119,464,680	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
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-15	At close: 03:40PM WIB	130	131	131	132	129.00 - 132.00	129	132	120.00 - 575.00	120	575	252,800	1,165,015	302,349,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-12	At close: 03:40PM WIB	130	131	131	132	129.00 - 132.00	129	132	120.00 - 575.00	120	575	252,800	1,143,440	302,349,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-11	At close: 03:40PM WIB	130	131	131	132	129.00 - 132.00	129	132	120.00 - 575.00	120	575	252,800	1,128,465	302,349,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-10	At close: 03:40PM WIB	130	131	131	132	129.00 - 132.00	129	132	120.00 - 575.00	120	575	252,800	1,119,642	302,349,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-05	At close: 03:40PM WIB	130	131	131	132	129.00 - 132.00	129	132	120.00 - 575.00	120	575	252,800	1,092,424	302,349,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-04	At close: 02:55PM WIB	131	131	130	131	128.00 - 132.00	128	132	120.00 - 575.00	120	575	323,400	1,093,531	302,314,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-03	At close: 04:00PM WIB	133	133	131	131	129.00 - 133.00	129	133	120.00 - 575.00	120	575	1,715,800	1,084,134	300,058,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-02	At close: 04:02PM WIB	132	132	131	132	127.00 - 133.00	127	133	120.00 - 575.00	120	575	1,190,600	1,068,132	304,639,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-01	At close: 04:11PM WIB	137	137	132	132	129.00 - 137.00	129	137	120.00 - 575.00	120	575	1,052,800	1,060,831	302,349,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-29	At close: 04:12PM WIB	137	138	138	134	137.00 - 142.00	137	142	120.00 - 575.00	120	575	1,102,500	1,060,831	313,801,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-28	At close: 04:12PM WIB	137	138	138	134	137.00 - 142.00	137	142	120.00 - 575.00	120	575	1,102,500	1,052,686	313,801,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-27	At close: 04:12PM WIB	135	136	137	0	136.00 - 146.00	136	146	120.00 - 575.00	120	575	2,285,200	1,018,650	313,801,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-26	At close: 04:00PM WIB	136	136	0	0	135.00 - 138.00	135	138	120.00 - 575.00	120	575	805,100	1,033,222	309,220,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-25	At close: 04:13PM WIB	135	135	0	0	134.00 - 137.00	134	137	120.00 - 575.00	120	575	129,000	1,051,349	311,511,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-22	At close: 04:00PM WIB	133	134	135	136	134.00 - 136.00	134	136	120.00 - 575.00	120	575	323,900	1,064,723	309,220,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-21	At close: 04:00PM WIB	135	0	0	0	0.0000 - 0.0000	0	0		0		0	1,061,046	0	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-14	As of 01:54PM WIB. Market open.	133	133	133	134	131.00 - 135.00	131	135	120.00 - 575.00	120	575	463,900	1,154,016	304,639,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-13	At close: 04:01PM WIB	134	134	132	133	132.00 - 136.00	132	136	120.00 - 575.00	120	575	623,000	1,167,987	304,639,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-11	At close: 04:00PM WIB	135	134	134	134	133.00 - 135.00	133	135	120.00 - 575.00	120	575	247,500	1,169,806	306,930,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-08	At close: 04:00PM WIB	135	134	134	134	133.00 - 135.00	133	135	120.00 - 575.00	120	575	247,500	1,177,817	306,930,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-05	At close: 04:00PM WIB	137	137	134	135	134.00 - 138.00	134	138	120.00 - 575.00	120	575	246,600	1,492,213	309,220,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-04	At close: 04:00PM WIB	138	137	136	137	135.00 - 137.00	135	137	120.00 - 575.00	120	575	303,000	1,498,620	313,801,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-01	At close: 04:03PM WIB	142	140	137	138	135.00 - 140.00	135	140	120.00 - 575.00	120	575	1,034,700	1,496,303	316,092,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-02-28	At close: 04:01PM WIB	142	140	143	144	140.00 - 150.00	140	150	120.00 - 575.00	120	575	1,382,700	1,461,152	329,835,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-02-27	At close: 04:00PM WIB	142	142	139	142	136.00 - 143.00	136	143	120.00 - 575.00	120	575	536,800	1,467,837	325,254,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-02-26	At close: 03:45PM WIB	140	141	140	142	140.00 - 143.00	140	143	120.00 - 575.00	120	575	563,000	1,463,530	325,254,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-02-23	At close: 04:11PM WIB	140	142	140	141	137.00 - 145.00	137	145	120.00 - 575.00	120	575	713,300	1,475,110	320,673,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk (HAJJ.JK)	2024-02-22	At close: 04:00PM WIB	136	136	139	140	136.00 - 145.00	136	145	120.00 - 575.00	120	575	1,683,100	1,453,533	320,673,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk (HAJJ.JK)	2024-02-21	At close: 04:00PM WIB	134	135	135	137	133.00 - 138.00	133	138	120.00 - 575.00	120	575	970,300	1,445,272	311,511,000,000	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 Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-15	302,350,000,000	302,350,000,000	575	120	135	149	1,140,000	881	2,290,000,000	687,110,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	-6	7	5	501,530,000,000	237	46	16,340,000,000	4,820,000,000	0	978,510,000	18,550,000,000	13	5	64	-100,080,000,000	-97,050,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-12	302,350,000,000	302,350,000,000	575	120	135	149	1,130,000	881	2,290,000,000	687,110,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	-6	7	5	501,530,000,000	237	46	16,340,000,000	4,820,000,000	0	978,510,000	18,550,000,000	13	5	64	-100,080,000,000	-97,050,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-11	302,350,000,000	302,350,000,000	575	120	135	149	1,120,000	881	2,290,000,000	687,110,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	-6	7	5	501,530,000,000	237	46	16,340,000,000	4,820,000,000	0	978,510,000	18,550,000,000	13	5	64	-100,080,000,000	-97,050,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-10	302,350,000,000	302,350,000,000	575	120	135	149	1,120,000	881	2,290,000,000	687,110,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	-6	7	5	501,530,000,000	237	46	16,340,000,000	4,820,000,000	0	978,510,000	18,550,000,000	13	5	64	-100,080,000,000	-97,050,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-05	300,060,000,000	300,060,000,000	575	0	136	151	1,090,000	855	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-04	304,640,000,000	304,640,000,000	575	0	136	152	1,080,000	714	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-03	304,640,000,000	304,640,000,000	575	0	136	152	1,070,000	626	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-02	302,350,000,000	302,350,000,000	575	0	136	153	1,060,000	653	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-01	313,800,000,000	313,800,000,000	575	0	136	153	1,060,000	653	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-29	313,800,000,000	313,800,000,000	575	120	136	154	1,050,000	652	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-28	313,800,000,000	313,800,000,000	575	0	136	154	1,020,000	486	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-27	309,220,000,000	309,220,000,000	575	0	136	155	1,030,000	511	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-26	309,220,000,000	309,220,000,000	575	0	135	156	1,050,000	552	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-25	309,220,000,000	309,220,000,000	575	120	135	156	1,050,000	552	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-22	304,640,000,000	304,640,000,000	575	0	135	157	1,060,000	556	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-21	309,220,000,000	309,220,000,000	575	120	135	157	1,060,000	556	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-14	304,640,000,000	304,640,000,000	575	0	135	160	1,170,000	604	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-13	306,930,000,000	306,930,000,000	575	0	135	160	1,180,000	604	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-11	306,930,000,000	306,930,000,000	575	120	135	160	1,160,000	604	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-08	309,220,000,000	309,220,000,000	575	120	135	161	1,180,000	651	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-05	316,090,000,000	316,090,000,000	575	0	134	164	1,500,000	819	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-04	316,090,000,000	316,090,000,000	575	120	134	164	1,500,000	819	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-01	325,250,000,000	325,250,000,000	575	0	134	165	1,480,000	701	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-02-28	325,250,000,000	325,250,000,000	575	0	134	166	1,460,000	597	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-02-27	325,250,000,000	325,250,000,000	575	0	134	168	1,460,000	573	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-02-26	320,670,000,000	320,670,000,000	575	0	134	168	1,460,000	573	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk (HAJJ.JK)	2024-02-23	320,670,000,000	320,670,000,000	575	0	134	170	1,450,000	423	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk (HAJJ.JK)	2024-02-22	311,510,000,000	311,510,000,000	575	120	134	170	1,450,000	423	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk (HAJJ.JK)	2024-02-21	306,930,000,000	306,930,000,000	575	120	134	172	1,450,000	349	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000

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	0	0	0	0	0
2024-03-05	15:48:00	134	135	134	135	15,600
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	134	135	134	135	19,200
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	0	0	0	0	0
2024-03-05	15:42:00	135	135	135	135	1,000
2024-03-05	15:41:00	135	135	135	135	3,000
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	135	135	135	135	15,800
2024-03-05	15:38:00	136	136	136	136	108,200
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	15:35:08	137	137	137	137	0
2024-03-05	15:35:00	137	137	137	137	4,800
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
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	134	135	134	135	15,600
2024-03-05	15:46:00	134	135	134	135	19,200
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	135	135	135	135	1,000
2024-03-05	15:40:00	135	135	135	135	3,000
2024-03-05	15:38:00	136	136	135	135	124,000
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:08	137	137	137	137	0
2024-03-05	15:34:00	137	137	137	137	4,800
2024-03-05	15:32:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0

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	134	135	134	135	19,200
2024-03-05	15:40:00	135	135	135	135	4,000
2024-03-05	15:35:08	137	137	137	137	0
2024-03-05	15:35:00	137	137	135	135	128,800
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	137	137	137	137	11,300
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:23	138	138	138	138	0
2024-03-05	14:35:00	138	138	138	138	400
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	138	138	138	138	10,000
2024-03-05	14:15:00	138	138	138	138	8,100
2024-03-05	14:10:00	137	137	137	137	3,800
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	137	137	137	137	11,500
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	134	135	134	135	19,200
2024-03-05	15:35:08	137	137	137	137	0
2024-03-05	15:30:00	137	137	135	135	132,800
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:45:00	137	137	137	137	11,300
2024-03-05	14:35:23	138	138	138	138	0
2024-03-05	14:30:00	138	138	138	138	400
2024-03-05	14:15:00	138	138	138	138	18,100
2024-03-05	14:00:00	137	137	137	137	3,800
2024-03-05	13:45:00	137	137	137	137	11,500
2024-03-05	13:30:03	137	137	137	137	0
2024-03-05	13:30:00	137	137	137	137	400
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	11:58:36	137	137	137	137	0
2024-03-05	11:45:00	137	137	137	137	100
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:10:51	137	137	137	137	0
2024-03-05	11:00:00	137	137	137	137	3,000
2024-03-05	10:59:38	137	137	137	137	0
2024-03-05	10:45:00	137	137	137	137	1,000
2024-03-05	10:30:00	138	138	137	137	6,300
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:06:07	138	138	138	138	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:35:08	137	137	137	137	0
2024-03-05	15:30:00	137	137	134	135	152,000
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:35:23	138	138	138	138	0
2024-03-05	14:30:00	138	138	137	137	11,700
2024-03-05	14:00:00	137	138	137	138	21,900
2024-03-05	13:30:03	137	137	137	137	0
2024-03-05	13:30:00	137	137	137	137	11,900
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	11:58:36	137	137	137	137	0
2024-03-05	11:30:00	137	137	137	137	100
2024-03-05	11:10:51	137	137	137	137	0
2024-03-05	11:00:00	137	137	137	137	3,000
2024-03-05	10:59:38	137	137	137	137	0
2024-03-05	10:30:00	138	138	137	137	7,300
2024-03-05	10:06:07	138	138	138	138	0
2024-03-05	10:00:00	138	138	138	138	600
2024-03-05	09:30:00	138	138	137	137	400
2024-03-05	09:23:22	138	138	138	138	0
2024-03-05	09:00:00	137	138	137	138	20,700
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:00:41	137	137	137	137	0
2024-03-04	15:00:00	137	137	137	137	0
2024-03-04	14:30:00	136	136	135	136	24,700
2024-03-04	14:08:02	136	136	136	136	0
2024-03-04	14:00:00	136	136	135	135	4,200
2024-03-04	13:32:35	137	137	137	137	0
2024-03-04	13:30:00	137	137	136	136	133,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:35:08	137	137	137	137	0
2024-03-05	15:00:00	137	137	134	135	152,000
2024-03-05	14:35:23	138	138	138	138	0
2024-03-05	14:00:00	137	138	137	137	33,600
2024-03-05	13:30:03	137	137	137	137	0
2024-03-05	13:00:00	137	137	137	137	11,900
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:58:36	137	137	137	137	0
2024-03-05	11:10:51	137	137	137	137	0
2024-03-05	11:00:00	137	137	137	137	3,100
2024-03-05	10:59:38	137	137	137	137	0
2024-03-05	10:06:07	138	138	138	138	0
2024-03-05	10:00:00	138	138	137	137	7,900
2024-03-05	09:23:22	138	138	138	138	0
2024-03-05	09:00:00	137	138	137	137	0
2024-03-04	15:00:41	137	137	137	137	0
2024-03-04	15:00:00	137	137	137	137	0
2024-03-04	14:08:02	136	136	136	136	0
2024-03-04	14:00:00	136	136	135	136	28,900
2024-03-04	13:32:35	137	137	137	137	0
2024-03-04	13:00:00	137	137	136	136	133,100
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:54:37	137	137	137	137	0
2024-03-04	11:47:55	136	136	136	136	0
2024-03-04	11:00:00	136	137	135	137	32,300
2024-03-04	10:54:31	136	136	136	136	0
2024-03-04	10:03:02	137	137	137	137	0
2024-03-04	10:00:00	137	137	136	136	55,300
2024-03-04	09:20:04	136	136	136	136	0
2024-03-04	09:00:00	137	137	135	137	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:28:49	114	114	114	114	0
2024-05-03	11:25:26	114	114	114	114	0
2024-05-03	10:40:14	114	114	114	114	0
2024-05-03	10:30:00	114	115	113	113	53,400
2024-05-03	10:16:35	113	113	113	113	0
2024-05-03	09:45:48	111	111	111	111	0
2024-05-03	09:02:09	116	116	116	116	0
2024-05-03	09:00:00	104	116	104	113	158,300
2024-05-02	15:26:10	115	115	115	115	0
2024-05-02	15:00:00	114	115	114	114	88,800
2024-05-02	14:48:10	115	115	115	115	0
2024-05-02	14:11:29	115	115	115	115	0
2024-05-02	13:30:29	117	117	117	117	0
2024-05-02	13:30:00	117	117	114	114	281,600
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:55:00	117	117	117	117	0
2024-05-02	11:34:25	116	116	116	116	0
2024-05-02	11:04:34	114	114	114	114	0
2024-05-02	10:30:00	117	118	114	117	129,900
2024-05-02	10:25:38	117	117	117	117	0
2024-05-02	09:47:13	119	119	119	119	0
2024-05-02	09:12:24	120	120	120	120	0
2024-05-02	09:00:00	109	120	109	117	199,700
2024-04-30	15:36:29	119	119	119	119	0
2024-04-30	15:00:00	118	119	118	119	234,100
2024-04-30	14:50:50	118	118	118	118	0
2024-04-30	14:16:59	118	118	118	118	0
2024-04-30	13:33:22	117	117	117	117	0
2024-04-30	13:30:00	117	119	116	118	245,800
2024-04-30	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	109	120	109	114	706,500
2024-04-30	09:00:00	118	128	116	119	1,691,300
2024-04-29	09:00:00	127	130	118	118	4,586,700
2024-04-26	09:00:00	128	130	124	126	528,400
2024-04-25	09:00:00	132	143	126	128	5,175,600
2024-04-24	09:00:00	121	130	121	130	1,120,800
2024-04-23	09:00:00	125	126	118	119	1,155,500
2024-04-22	09:00:00	128	128	123	125	652,100
2024-04-19	09:00:00	131	131	127	128	150,900
2024-04-18	09:00:00	130	130	128	130	246,700
2024-04-17	09:00:00	128	131	128	131	183,700
2024-04-16	09:00:00	131	131	127	129	483,700
2024-04-05	09:00:00	131	132	129	132	252,800
2024-04-04	09:00:00	131	132	128	130	323,400
2024-04-03	09:00:00	133	133	129	131	1,715,800
2024-04-02	09:00:00	132	133	127	133	1,190,600
2024-04-01	09:00:00	137	137	129	132	1,057,300
2024-03-28	09:00:00	138	142	137	137	1,102,500
2024-03-27	09:00:00	136	146	136	137	2,285,200
2024-03-26	09:00:00	135	135	135	135	0
2024-03-25	09:00:00	135	135	135	135	0
2024-03-22	09:00:00	134	136	134	135	302,400
2024-03-21	09:00:00	136	136	132	133	649,900
2024-03-20	09:00:00	136	140	134	135	243,500
2024-03-19	09:00:00	134	137	132	134	307,400
2024-03-18	09:00:00	138	138	133	133	316,000
2024-03-15	09:00:00	133	143	131	134	1,325,200
2024-03-14	09:00:00	133	135	130	130	1,092,100
2024-03-13	09:00:00	134	136	132	133	623,000
2024-03-08	09:00:00	134	135	133	134	247,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	109	120	109	114	706,500
2024-04-29	09:00:00	127	130	118	118	4,586,700
2024-04-26	09:00:00	128	130	124	126	528,400
2024-04-25	09:00:00	132	143	126	128	5,175,600
2024-04-24	09:00:00	121	130	121	130	1,120,800
2024-04-23	09:00:00	125	126	118	119	1,155,500
2024-04-22	09:00:00	128	128	123	125	652,100
2024-04-19	09:00:00	131	131	127	128	150,900
2024-04-18	09:00:00	130	130	128	130	246,700
2024-04-17	09:00:00	128	131	128	131	183,700
2024-04-16	09:00:00	131	131	127	129	483,700
2024-04-05	09:00:00	131	132	129	132	252,800
2024-04-04	09:00:00	131	132	128	130	323,400
2024-04-03	09:00:00	133	133	129	131	1,715,800
2024-04-02	09:00:00	132	133	127	133	1,190,600
2024-04-01	09:00:00	137	137	129	132	1,057,300
2024-03-28	09:00:00	138	142	137	137	1,102,500
2024-03-27	09:00:00	136	146	136	137	2,285,200
2024-03-26	09:00:00	135	135	135	135	0
2024-03-25	09:00:00	135	135	135	135	0
2024-03-22	09:00:00	134	136	134	135	302,400
2024-03-21	09:00:00	136	136	132	133	649,900
2024-03-20	09:00:00	136	140	134	135	243,500
2024-03-19	09:00:00	134	137	132	134	307,400
2024-03-18	09:00:00	138	138	133	133	316,000
2024-03-15	09:00:00	133	143	131	134	1,325,200
2024-03-14	09:00:00	133	135	130	130	1,092,100
2024-03-13	09:00:00	134	136	132	133	623,000
2024-03-08	09:00:00	134	135	133	134	247,500
2024-03-07	09:00:00	134	138	133	135	409,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	128	143	118	126	8,632,400
2024-04-14	00:00:00	131	131	127	128	1,065,000
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	137	137	127	132	4,539,900
2024-03-24	00:00:00	135	146	135	137	3,387,700
2024-03-17	00:00:00	138	140	132	135	1,819,200
2024-03-10	00:00:00	134	143	130	134	3,040,300
2024-03-03	00:00:00	137	138	133	134	1,954,700
2024-02-25	00:00:00	141	150	135	138	4,088,300
2024-02-18	00:00:00	133	145	127	140	4,101,700
2024-02-11	00:00:00	130	140	129	133	1,150,200
2024-02-04	00:00:00	137	137	127	130	1,374,700
2024-01-28	00:00:00	133	144	130	134	3,500,100
2024-01-21	00:00:00	148	154	132	133	6,080,500
2024-01-14	00:00:00	130	168	128	148	26,708,500
2024-01-07	00:00:00	131	135	128	130	1,867,600
2023-12-31	00:00:00	128	134	126	131	2,454,700
2023-12-24	00:00:00	128	132	128	128	1,786,400
2023-12-17	00:00:00	141	143	120	128	8,443,400
2023-12-10	00:00:00	149	153	136	141	5,050,100
2023-12-03	00:00:00	154	169	148	149	21,214,100
2023-11-26	00:00:00	154	159	151	154	2,616,300
2023-11-19	00:00:00	166	166	149	154	3,768,300
2023-11-12	00:00:00	160	168	155	166	4,616,200
2023-11-05	00:00:00	161	162	155	157	3,745,900
2023-10-29	00:00:00	160	167	154	160	5,709,100
2023-10-22	00:00:00	152	175	149	159	21,849,600
2023-10-15	00:00:00	143	152	142	149	4,403,000
2023-10-08	00:00:00	147	155	147	151	4,432,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	109	120	109	114	706,500
2024-03-31	00:00:00	137	143	116	119	20,515,300
2024-02-29	00:00:00	140	146	130	137	11,236,600
2024-01-31	00:00:00	134	150	127	142	10,443,100
2023-12-31	00:00:00	128	168	126	133	39,848,500
2023-11-30	00:00:00	156	169	120	128	37,205,900
2023-10-31	00:00:00	165	168	149	155	16,559,500
2023-09-30	00:00:00	163	175	142	163	39,722,500
2023-08-31	00:00:00	153	220	144	164	169,710,700
2023-07-31	00:00:00	152	160	132	151	79,531,600
2023-06-30	00:00:00	236	252	129	152	473,264,300
2023-05-31	00:00:00	272	296	230	238	181,169,600
2023-04-30	00:00:00	398	575	224	272	1,401,556,900
2023-03-31	00:00:00	310	330	296	330	150,193,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	109	120	109	114	706,500
2024-03-31	00:00:00	137	143	118	118	18,824,000
2024-01-31	00:00:00	134	150	116	119	42,195,000
2023-12-31	00:00:00	128	168	126	137	61,528,200
2023-10-31	00:00:00	165	169	120	133	93,613,900
2023-09-30	00:00:00	163	175	120	128	93,487,900
2023-07-31	00:00:00	152	220	132	163	288,964,800
2023-06-30	00:00:00	236	252	129	164	722,506,600
2023-04-30	00:00:00	398	575	129	152	2,055,990,800
2023-03-31	00:00:00	330	575	224	238	1,702,141,100

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters