Informasi Saham INDX PT Tanah Laut Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
RANC	PT Supra Boga Lestari Tbk
JMAS	PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk
UNTR	PT United Tractors Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk
ASLI	Asri Karya Lestari 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
INDX	PT Tanah Laut Tbk (INDX.JK)	2024-02-19	40,001	Market Cap	1	35,471,000,628	0	0	0	0	0	0
INDX	PT Tanah Laut Tbk (INDX.JK)	2024-02-19	40,002	Enterprise Value	2	35,471,000,628	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	PE Ratio (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
INDX	PT Tanah Laut Tbk	2024-04-15	At close: 04:11PM WIB	80	81	78	79	78.00 - 92.00	78	92	63.00 - 264.00	63	264	4,332,800	2,392,032	34,157,000,000	1,000	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-04-12	At close: 04:11PM WIB	80	81	78	79	78.00 - 92.00	78	92	63.00 - 264.00	63	264	4,332,800	2,357,424	34,157,000,000	1,000	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-04-11	At close: 04:11PM WIB	80	81	78	79	78.00 - 92.00	78	92	63.00 - 264.00	63	264	4,332,800	2,343,883	34,157,000,000	1,000	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-04-10	At close: 04:11PM WIB	80	81	78	79	78.00 - 92.00	78	92	63.00 - 264.00	63	264	4,332,800	2,491,873	34,157,000,000	1,000	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-04-05	At close: 04:11PM WIB	80	81	82	75	78.00 - 92.00	78	92	63.00 - 264.00	63	264	4,332,800	2,391,287	34,157,000,000	1,000	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-04-04	At close: 04:13PM WIB	72	65	84	78	65.00 - 89.00	65	89	63.00 - 264.00	63	264	13,336,100	2,199,970	35,033,000,000	1,026	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-04-03	At close: 04:09PM WIB	69	68	72	70	68.00 - 79.00	68	79	63.00 - 264.00	63	264	6,579,500	2,227,246	31,530,000,000	923	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-04-02	At close: 04:14PM WIB	68	71	71	68	63.00 - 73.00	63	73	63.00 - 264.00	63	264	2,432,200	3,394,627	30,216,000,000	885	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-04-01	At close: 04:14PM WIB	85	91	71	62	66.00 - 91.00	66	91	66.00 - 264.00	66	264	3,953,000	3,330,872	29,778,000,000	872	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-03-29	At close: 04:13PM WIB	102	101	96	80	85.00 - 112.00	85	112	85.00 - 264.00	85	264	11,706,100	3,330,872	37,223,000,000	1,090	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-03-28	At close: 04:13PM WIB	102	101	96	80	85.00 - 112.00	85	112	85.00 - 264.00	85	264	11,706,100	3,144,381	37,223,000,000	1,090	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-03-27	At close: 04:00PM WIB	103	103	0	0	101.00 - 104.00	101	104	98.00 - 264.00	98	264	427,900	3,133,036	44,667,000,000	1,308	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-03-26	At close: 04:00PM WIB	105	105	0	0	103.00 - 106.00	103	106	98.00 - 264.00	98	264	352,400	3,137,401	45,105,000,000	1,321	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-03-25	At close: 04:07PM WIB	106	106	0	0	104.00 - 106.00	104	106	98.00 - 264.00	98	264	253,800	3,192,443	45,981,000,000	1,346	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-03-22	At close: 04:00PM WIB	105	106	105	106	104.00 - 107.00	104	107	98.00 - 264.00	98	264	497,600	3,240,566	46,419,000,000	1,359	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-03-21	At close: 04:05PM WIB	106	0	0	0	0.0000 - 0.0000	0	0		0		0	3,186,773	0	0	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-03-14	As of 01:55PM WIB. Market open.	107	98	106	107	98.00 - 108.00	98	108	98.00 - 264.00	98	264	480,700	3,335,419	46,857,000,000	1,372	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-03-13	At close: 04:13PM WIB	108	99	106	108	99.00 - 124.00	99	124	99.00 - 264.00	99	264	15,569,400	3,077,566	46,857,000,000	1,372	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-03-11	At close: 04:00PM WIB	107	100	107	108	100.00 - 110.00	100	110	100.00 - 264.00	100	264	397,100	3,009,662	47,295,000,000	1,385	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-03-08	At close: 04:00PM WIB	107	100	107	108	100.00 - 110.00	100	110	100.00 - 264.00	100	264	397,100	3,008,758	47,295,000,000	1,385	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-03-05	At close: 04:00PM WIB	109	108	108	109	107.00 - 110.00	107	110	101.00 - 264.00	101	264	136,000	3,015,512	47,733,000,000	1,397	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-03-04	At close: 04:04PM WIB	110	110	108	110	109.00 - 111.00	109	111	101.00 - 264.00	101	264	137,200	3,016,693	47,733,000,000	1,397	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-03-01	At close: 04:08PM WIB	110	110	110	111	110.00 - 111.00	110	111	101.00 - 264.00	101	264	190,700	3,028,177	48,171,000,000	1,410	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-02-28	At close: 04:08PM WIB	109	109	108	0	107.00 - 111.00	107	111	101.00 - 264.00	101	264	665,700	2,972,205	47,733,000,000	1,397	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-02-27	At close: 04:02PM WIB	110	110	109	110	109.00 - 111.00	109	111	101.00 - 264.00	101	264	148,700	2,974,767	47,733,000,000	1,397	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-02-26	At close: 04:00PM WIB	111	111	109	110	109.00 - 112.00	109	112	101.00 - 264.00	101	264	144,900	2,977,435	48,171,000,000	1,410	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk	2024-02-23	At close: 04:00PM WIB	109	110	110	110	109.00 - 111.00	109	111	101.00 - 264.00	101	264	114,700	2,980,023	48,608,000,000	1,423	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk (INDX.JK)	2024-02-22	At close: 04:06PM WIB	109	110	109	110	109.00 - 111.00	109	111	101.00 - 264.00	101	264	192,100	2,981,928	47,733,000,000	1,397	N/A	N/A (N/A)	N/A
INDX	PT Tanah Laut Tbk (INDX.JK)	2024-02-21	At close: 04:03PM WIB	108	108	108	110	108.00 - 111.00	108	111	101.00 - 264.00	101	264	382,200	2,983,555	47,733,000,000	1,397	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)	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)
INDX	PT Tanah Laut Tbk	2024-04-15	34,160,000,000	34,160,000,000	264	63	102	126	2,360,000	6,080,000	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2023	Dec 31, 2023	274	-6	-16	1,460,000,000	3	0	-3,500,000,000	-6,400,000,000	3,860,000,000	9	0	0	1	86	-4,820,000,000	-1,700,000,000
INDX	PT Tanah Laut Tbk	2024-04-12	34,160,000,000	34,160,000,000	264	63	104	127	2,340,000	6,080,000	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-04-11	34,160,000,000	34,160,000,000	264	63	104	127	2,490,000	6,080,000	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-04-10	34,160,000,000	34,160,000,000	264	63	104	127	2,490,000	6,080,000	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-04-05	31,530,000,000	31,530,000,000	264	0	108	129	2,200,000	2,960,000	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-04-04	30,220,000,000	30,220,000,000	264	0	108	130	2,230,000	2,330,000	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-04-03	30,220,000,000	30,220,000,000	264	0	109	130	3,390,000	2,130,000	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-04-02	29,780,000,000	29,780,000,000	264	0	110	131	3,330,000	1,760,000	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-04-01	37,220,000,000	37,220,000,000	264	0	110	131	3,330,000	1,760,000	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-03-29	37,220,000,000	37,220,000,000	264	85	111	131	3,140,000	693	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-03-28	44,670,000,000	44,670,000,000	264	0	111	132	3,130,000	2,150,000	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-03-27	46,420,000,000	46,420,000,000	264	0	112	132	3,140,000	2,190,000	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-03-26	46,420,000,000	46,420,000,000	264	0	112	132	3,190,000	2,210,000	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-03-25	46,420,000,000	46,420,000,000	264	98	112	132	3,190,000	2,210,000	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-03-22	45,980,000,000	45,980,000,000	264	0	112	133	3,190,000	1,860,000	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-03-21	46,420,000,000	46,420,000,000	264	98	112	133	3,190,000	1,860,000	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-03-14	46,860,000,000	46,860,000,000	264	0	114	136	3,080,000	254	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-03-13	47,290,000,000	47,290,000,000	264	0	114	136	3,050,000	254	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-03-11	47,290,000,000	47,290,000,000	264	100	114	136	2,960,000	254	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-03-08	46,860,000,000	46,860,000,000	264	100	114	136	3,010,000	225	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-03-05	48,170,000,000	48,170,000,000	264	0	115	137	3,020,000	256	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-03-04	48,170,000,000	48,170,000,000	264	101	115	137	3,020,000	256	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-03-01	48,170,000,000	48,170,000,000	264	0	115	138	2,980,000	285	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-02-28	47,730,000,000	47,730,000,000	264	0	115	138	2,970,000	244	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-02-27	48,170,000,000	48,170,000,000	264	0	115	139	2,980,000	293	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk	2024-02-26	48,610,000,000	48,610,000,000	264	0	115	139	2,980,000	293	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk (INDX.JK)	2024-02-23	47,730,000,000	47,730,000,000	264	0	115	139	2,980,000	330	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk (INDX.JK)	2024-02-22	47,730,000,000	47,730,000,000	264	101	115	139	2,980,000	330	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000
INDX	PT Tanah Laut Tbk (INDX.JK)	2024-02-21	47,290,000,000	47,290,000,000	264	101	116	139	2,980,000	341	437,910,000	80,470,000	81	N/A	N/A	1:10	Aug 25, 2005	Dec 31, 2022	Sep 30, 2023	-51	-2	-24	3,650,000,000	8	-15	-804,410,000	-11,370,000,000	7,070,000,000	16	8,330,000,000	20	1	96	-4,530,000,000	10,700,000,000

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	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	108	108	108	108	1,600
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:31	108	108	108	108	0
2024-03-05	15:39:00	108	108	108	108	300
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	108	108	108	108	0
2024-03-05	15:36:00	109	109	109	109	8,400
2024-03-05	15:35:00	109	109	109	109	2,000
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	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	108	108	108	108	1,600
2024-03-05	15:39:31	108	108	108	108	0
2024-03-05	15:38:00	108	108	108	108	300
2024-03-05	15:36:00	109	109	108	108	8,400
2024-03-05	15:34:00	109	109	109	109	2,000
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	108	108	108	108	900
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	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:31	108	108	108	108	0
2024-03-05	15:35:00	109	109	108	108	6,200
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	108	108	108	108	900
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	109	109	109	109	10,000
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:28:10	109	109	109	109	0
2024-03-05	14:25:00	109	109	109	109	100
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	108	108	108	108	1,100
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	108	108	108	108	20,000
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	0	0	0	0	0
2024-03-05	13:45:00	107	107	107	107	4,100
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	0	0	0	0	0
2024-03-05	15:39:31	108	108	108	108	0
2024-03-05	15:30:00	109	109	108	108	6,200
2024-03-05	15:15:00	108	108	108	108	900
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:45:00	109	109	109	109	10,000
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:28:10	109	109	109	109	0
2024-03-05	14:15:00	108	109	108	109	1,200
2024-03-05	14:00:00	108	108	108	108	20,000
2024-03-05	13:45:00	107	107	107	107	4,100
2024-03-05	13:36:21	107	107	107	107	0
2024-03-05	13:30:00	108	108	107	107	12,000
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	11:58:06	108	108	108	108	0
2024-03-05	11:45:00	109	109	108	108	9,600
2024-03-05	11:40:18	108	108	108	108	0
2024-03-05	11:30:00	108	108	108	108	10,000
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	109	109	109	109	400
2024-03-05	10:55:54	109	109	109	109	0
2024-03-05	10:45:00	109	109	109	109	1,000
2024-03-05	10:30:00	108	109	108	109	0
2024-03-05	10:15:00	109	109	108	108	25,100
2024-03-05	10:11:28	108	108	108	108	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:39:31	108	108	108	108	0
2024-03-05	15:30:00	109	109	108	108	6,200
2024-03-05	15:00:00	108	108	108	108	900
2024-03-05	14:30:00	109	109	109	109	10,000
2024-03-05	14:28:10	109	109	109	109	0
2024-03-05	14:00:00	108	109	108	109	21,200
2024-03-05	13:36:21	107	107	107	107	0
2024-03-05	13:30:00	108	108	107	107	16,100
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	11:58:06	108	108	108	108	0
2024-03-05	11:40:18	108	108	108	108	0
2024-03-05	11:30:00	108	109	108	108	19,600
2024-03-05	11:00:00	109	109	109	109	400
2024-03-05	10:55:54	109	109	109	109	0
2024-03-05	10:30:00	108	109	108	109	1,000
2024-03-05	10:11:28	108	108	108	108	0
2024-03-05	10:00:00	109	109	108	108	25,500
2024-03-05	09:30:00	108	109	108	109	200
2024-03-05	09:24:58	109	109	109	109	0
2024-03-05	09:00:00	108	110	108	109	27,900
2024-03-04	15:30:00	109	110	109	110	200
2024-03-04	15:23:08	109	109	109	109	0
2024-03-04	15:00:00	109	109	109	109	23,100
2024-03-04	14:30:00	109	109	109	109	11,000
2024-03-04	14:17:58	109	109	109	109	0
2024-03-04	14:00:00	110	110	109	109	18,600
2024-03-04	13:30:02	109	109	109	109	0
2024-03-04	13:30:00	109	109	109	109	200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:39:31	108	108	108	108	0
2024-03-05	15:00:00	108	109	108	108	7,100
2024-03-05	14:28:10	109	109	109	109	0
2024-03-05	14:00:00	108	109	108	109	31,200
2024-03-05	13:36:21	107	107	107	107	0
2024-03-05	13:00:00	108	108	107	107	16,100
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:58:06	108	108	108	108	0
2024-03-05	11:40:18	108	108	108	108	0
2024-03-05	11:00:00	109	109	108	108	20,000
2024-03-05	10:55:54	109	109	109	109	0
2024-03-05	10:11:28	108	108	108	108	0
2024-03-05	10:00:00	109	109	108	109	22,100
2024-03-05	09:24:58	109	109	109	109	0
2024-03-05	09:00:00	108	110	108	109	0
2024-03-04	15:23:08	109	109	109	109	0
2024-03-04	15:00:00	109	110	109	110	23,300
2024-03-04	14:17:58	109	109	109	109	0
2024-03-04	14:00:00	110	110	109	109	29,600
2024-03-04	13:30:02	109	109	109	109	0
2024-03-04	13:00:00	109	109	109	109	200
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:19	109	109	109	109	0
2024-03-04	11:16:01	109	109	109	109	0
2024-03-04	11:00:00	109	109	109	109	900
2024-03-04	10:51:29	110	110	110	110	0
2024-03-04	10:06:36	110	110	110	110	0
2024-03-04	10:00:00	109	110	109	110	16,200
2024-03-04	09:16:04	111	111	111	111	0
2024-03-04	09:00:00	110	111	110	110	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:21:44	81	81	81	81	0
2024-05-03	14:20:06	80	80	80	80	0
2024-05-03	13:30:00	80	81	80	81	14,400
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:27:26	80	80	80	80	0
2024-05-03	11:25:57	80	80	80	80	0
2024-05-03	10:38:05	80	80	80	80	0
2024-05-03	10:30:00	80	80	80	80	32,500
2024-05-03	10:19:20	80	80	80	80	0
2024-05-03	09:46:29	80	80	80	80	0
2024-05-03	09:10:42	80	80	80	80	0
2024-05-03	09:00:00	80	81	80	80	91,500
2024-05-02	15:30:16	81	81	81	81	0
2024-05-02	15:00:00	80	81	80	81	60,200
2024-05-02	14:49:02	82	82	82	82	0
2024-05-02	14:12:20	81	81	81	81	0
2024-05-02	13:30:02	82	82	82	82	0
2024-05-02	13:30:00	82	82	80	82	179,100
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:52:12	82	82	82	82	0
2024-05-02	11:25:50	82	82	82	82	0
2024-05-02	11:05:37	81	81	81	81	0
2024-05-02	10:30:00	82	82	80	82	69,800
2024-05-02	10:29:19	82	82	82	82	0
2024-05-02	09:55:40	81	81	81	81	0
2024-05-02	09:04:51	79	79	79	79	0
2024-05-02	09:00:00	80	85	79	82	235,500
2024-04-30	15:35:09	79	79	79	79	0
2024-04-30	15:00:00	79	80	79	79	44,700

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	80	85	79	81	546,200
2024-04-30	09:00:00	80	81	79	79	131,300
2024-04-29	09:00:00	81	82	78	80	342,100
2024-04-26	09:00:00	80	83	80	81	180,900
2024-04-25	09:00:00	81	83	79	79	414,100
2024-04-24	09:00:00	78	81	78	81	250,400
2024-04-23	09:00:00	78	80	78	79	155,500
2024-04-22	09:00:00	79	79	76	77	202,300
2024-04-19	09:00:00	79	80	78	78	534,800
2024-04-18	09:00:00	80	81	77	79	288,300
2024-04-17	09:00:00	79	81	79	79	152,700
2024-04-16	09:00:00	79	81	78	79	652,400
2024-04-05	09:00:00	81	92	78	78	4,332,800
2024-04-04	09:00:00	65	89	65	80	13,115,500
2024-04-03	09:00:00	68	81	68	72	6,579,500
2024-04-02	09:00:00	71	73	63	69	2,432,200
2024-04-01	09:00:00	91	91	66	68	3,953,000
2024-03-28	09:00:00	101	112	85	85	11,706,100
2024-03-27	09:00:00	103	104	101	102	427,900
2024-03-26	09:00:00	106	106	103	103	352,400
2024-03-25	09:00:00	106	106	104	105	253,800
2024-03-22	09:00:00	106	107	104	106	497,600
2024-03-21	09:00:00	106	112	104	105	3,253,200
2024-03-20	09:00:00	106	107	105	106	125,400
2024-03-19	09:00:00	106	107	104	106	331,300
2024-03-18	09:00:00	105	107	105	106	388,500
2024-03-15	09:00:00	103	106	103	105	262,800
2024-03-14	09:00:00	98	108	98	105	1,034,500
2024-03-13	09:00:00	99	124	99	107	15,569,400
2024-03-08	09:00:00	100	110	100	108	397,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	80	85	79	81	546,200
2024-04-29	09:00:00	81	82	78	80	342,100
2024-04-26	09:00:00	80	83	80	81	180,900
2024-04-25	09:00:00	81	83	79	79	414,100
2024-04-24	09:00:00	78	81	78	81	250,400
2024-04-23	09:00:00	78	80	78	79	155,500
2024-04-22	09:00:00	79	79	76	77	202,300
2024-04-19	09:00:00	79	80	78	78	534,800
2024-04-18	09:00:00	80	81	77	79	288,300
2024-04-17	09:00:00	79	81	79	79	152,700
2024-04-16	09:00:00	79	81	78	79	652,400
2024-04-05	09:00:00	81	92	78	78	4,332,800
2024-04-04	09:00:00	65	89	65	80	13,115,500
2024-04-03	09:00:00	68	81	68	72	6,579,500
2024-04-02	09:00:00	71	73	63	69	2,432,200
2024-04-01	09:00:00	91	91	66	68	3,953,000
2024-03-28	09:00:00	101	112	85	85	11,706,100
2024-03-27	09:00:00	103	104	101	102	427,900
2024-03-26	09:00:00	106	106	103	103	352,400
2024-03-25	09:00:00	106	106	104	105	253,800
2024-03-22	09:00:00	106	107	104	106	497,600
2024-03-21	09:00:00	106	112	104	105	3,253,200
2024-03-20	09:00:00	106	107	105	106	125,400
2024-03-19	09:00:00	106	107	104	106	331,300
2024-03-18	09:00:00	105	107	105	106	388,500
2024-03-15	09:00:00	103	106	103	105	262,800
2024-03-14	09:00:00	98	108	98	105	1,034,500
2024-03-13	09:00:00	99	124	99	107	15,569,400
2024-03-08	09:00:00	100	110	100	108	397,100
2024-03-07	09:00:00	108	109	107	107	208,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	81	82	78	80	342,100
2024-04-21	00:00:00	79	83	76	81	1,203,200
2024-04-14	00:00:00	79	81	77	78	1,628,200
2024-04-07	00:00:00	78	78	78	78	0
2024-03-31	00:00:00	91	92	63	78	30,413,000
2024-03-24	00:00:00	106	112	85	85	12,740,200
2024-03-17	00:00:00	105	112	104	106	4,596,000
2024-03-10	00:00:00	99	124	98	105	16,866,700
2024-03-03	00:00:00	110	111	100	108	981,600
2024-02-25	00:00:00	111	112	107	110	1,555,200
2024-02-18	00:00:00	108	111	107	111	1,009,700
2024-02-11	00:00:00	114	114	107	108	1,754,200
2024-02-04	00:00:00	114	116	111	114	842,400
2024-01-28	00:00:00	116	127	112	114	10,065,100
2024-01-21	00:00:00	118	133	116	116	32,093,700
2024-01-14	00:00:00	115	128	115	117	14,383,100
2024-01-07	00:00:00	113	128	109	116	15,726,600
2023-12-31	00:00:00	115	155	108	120	80,576,100
2023-12-24	00:00:00	116	122	114	115	1,518,900
2023-12-17	00:00:00	120	137	105	116	9,854,800
2023-12-10	00:00:00	125	132	101	112	4,543,700
2023-12-03	00:00:00	125	133	122	125	1,901,500
2023-11-26	00:00:00	127	136	124	132	1,398,900
2023-11-19	00:00:00	129	138	127	134	2,154,400
2023-11-12	00:00:00	132	151	128	136	24,096,600
2023-11-05	00:00:00	143	145	134	138	6,285,500
2023-10-29	00:00:00	130	183	130	142	127,639,100
2023-10-22	00:00:00	144	152	139	139	5,925,500
2023-10-15	00:00:00	141	157	137	143	7,241,400
2023-10-08	00:00:00	126	157	126	149	55,844,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	91	92	63	79	33,717,800
2024-02-29	00:00:00	110	124	85	85	35,375,200
2024-01-31	00:00:00	115	127	107	110	13,776,700
2023-12-31	00:00:00	115	155	108	115	144,038,700
2023-11-30	00:00:00	126	137	101	115	18,024,400
2023-10-31	00:00:00	143	152	124	133	58,448,200
2023-09-30	00:00:00	141	183	126	146	195,048,700
2023-08-31	00:00:00	125	148	119	141	43,550,300
2023-07-31	00:00:00	143	152	122	130	10,289,500
2023-06-30	00:00:00	150	167	147	152	17,523,400
2023-05-31	00:00:00	173	264	153	159	277,574,400
2023-04-30	00:00:00	156	199	156	173	324,920,700
2023-03-31	00:00:00	169	174	165	165	1,004,300
2023-02-28	00:00:00	136	150	136	148	2,903,900
2023-01-31	00:00:00	198	204	198	198	1,333,000
2022-12-31	00:00:00	266	292	214	226	217,779,300
2022-11-30	00:00:00	366	446	262	266	511,956,300
2022-10-31	00:00:00	234	442	230	368	692,809,800
2022-09-30	00:00:00	280	312	222	250	353,065,700
2022-08-31	00:00:00	208	356	196	280	775,183,400
2022-07-31	00:00:00	230	242	196	208	41,912,100
2022-06-30	00:00:00	220	284	216	232	137,892,600
2022-05-31	00:00:00	354	412	234	234	370,514,200
2022-04-30	00:00:00	252	426	218	354	366,344,500
2022-03-31	00:00:00	472	482	236	252	137,104,800
2022-02-28	00:00:00	183	570	175	460	694,176,800
2022-01-31	00:00:00	174	199	164	183	414,168,600
2021-12-31	00:00:00	125	218	125	174	1,119,980,900
2021-11-30	00:00:00	102	164	100	125	741,471,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	91	92	63	80	33,586,500
2024-02-29	00:00:00	110	124	85	85	35,375,200
2024-01-31	00:00:00	115	127	63	79	82,869,700
2023-12-31	00:00:00	115	155	85	85	193,190,600
2023-11-30	00:00:00	126	155	101	110	175,839,800
2023-10-31	00:00:00	143	155	101	115	220,511,300
2023-09-30	00:00:00	141	183	101	115	271,521,300
2023-08-31	00:00:00	125	183	119	133	297,047,200
2023-07-31	00:00:00	143	183	119	146	248,888,500
2023-06-30	00:00:00	150	167	119	141	71,363,200
2023-05-31	00:00:00	173	264	122	130	305,387,300
2023-04-30	00:00:00	156	264	147	152	620,018,500
2023-03-31	00:00:00	165	264	153	159	602,495,100
2023-02-28	00:00:00	136	199	136	173	452,798,100
2023-01-31	00:00:00	198	204	130	165	211,930,500
2022-10-31	00:00:00	234	446	214	226	1,422,545,400
2022-07-31	00:00:00	230	356	196	250	1,170,161,200
2022-04-30	00:00:00	252	426	216	232	874,751,300
2022-01-31	00:00:00	174	570	164	252	1,245,450,200
2021-10-31	00:00:00	104	218	96	174	2,098,432,800
2021-07-31	00:00:00	117	129	84	104	654,437,900
2021-04-30	00:00:00	149	152	107	117	534,927,300
2021-01-31	00:00:00	51	178	50	149	686,041,300

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