Informasi Saham KING PT Hoffmen Cleanindo Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
UNTR	PT United Tractors Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk
ASLI	Asri Karya Lestari Tbk.
KPAS	PT Cottonindo Ariesta Tbk
NAYZ	PT Hassana Boga Sejahtera 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
KING	PT Hoffmen Cleanindo Tbk (KING.JK)	2024-02-19	40,002	Enterprise Value	1	390,000,930,900	0	0	0	0	0	0
KING	PT Hoffmen Cleanindo Tbk (KING.JK)	2024-02-19	40,001	Market Cap	2	390,000,930,900	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
KING	PT Hoffmen Cleanindo Tbk	2024-04-15	At close: 04:00PM WIB	137	134	135	133	133.00 - 137.00	133	137	84.00 - 426.00	84	426	253,800	3,608,577	345,801,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-04-12	At close: 04:00PM WIB	137	134	135	133	133.00 - 137.00	133	137	84.00 - 426.00	84	426	253,800	3,541,751	345,801,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-04-11	At close: 04:00PM WIB	137	134	135	133	133.00 - 137.00	133	137	84.00 - 426.00	84	426	253,800	3,702,476	345,801,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-04-10	At close: 04:00PM WIB	137	134	135	133	133.00 - 137.00	133	137	84.00 - 426.00	84	426	253,800	3,694,657	345,801,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-04-05	At close: 04:00PM WIB	137	134	135	133	133.00 - 137.00	133	137	84.00 - 426.00	84	426	253,800	3,788,287	345,801,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-04-04	At close: 11:53AM WIB	136	134	135	136	134.00 - 137.00	134	137	84.00 - 426.00	84	426	469,900	3,820,820	358,819,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-04-03	At close: 04:00PM WIB	137	136	136	136	135.00 - 138.00	135	138	84.00 - 426.00	84	426	162,200	3,881,389	353,601,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-04-02	At close: 04:00PM WIB	137	136	137	136	134.00 - 137.00	134	137	84.00 - 426.00	84	426	176,700	3,944,494	356,201,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-04-01	At close: 03:38PM WIB	135	136	134	137	134.00 - 137.00	134	137	84.00 - 426.00	84	426	483,400	3,994,184	356,201,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-03-29	At close: 03:32PM WIB	135	136	135	137	135.00 - 139.00	135	139	84.00 - 426.00	84	426	347,000	3,994,184	351,001,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-03-28	At close: 03:32PM WIB	135	136	135	137	135.00 - 139.00	135	139	84.00 - 426.00	84	426	347,000	4,020,562	351,001,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-03-27	At close: 11:34AM WIB	138	139	0	0	134.00 - 139.00	134	139	84.00 - 426.00	84	426	311,100	4,035,437	351,001,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-03-26	At close: 01:45PM WIB	137	137	0	0	137.00 - 139.00	137	139	84.00 - 426.00	84	426	20,100	4,059,374	358,801,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-03-25	At close: 02:44PM WIB	136	137	135	138	134.00 - 139.00	134	139	84.00 - 426.00	84	426	326,600	4,130,591	356,201,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-03-22	At close: 04:00PM WIB	136	133	133	136	129.00 - 136.00	129	136	84.00 - 426.00	84	426	459,700	4,196,151	353,601,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-03-21	At close: 02:47PM WIB	137	0	0	0	0.0000 - 0.0000	0	0		0		0	4,218,387	0	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-03-14	As of 01:57PM WIB. Market open.	140	140	140	143	137.00 - 142.00	137	142	84.00 - 426.00	84	426	763,200	4,294,762	364,001,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-03-13	At close: 04:01PM WIB	149	149	140	144	138.00 - 152.00	138	152	84.00 - 426.00	84	426	3,242,900	4,257,655	364,001,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-03-11	At close: 04:03PM WIB	152	151	149	151	146.00 - 153.00	146	153	84.00 - 426.00	84	426	1,030,700	4,399,537	387,401,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-03-08	At close: 04:03PM WIB	152	151	149	151	146.00 - 153.00	146	153	84.00 - 426.00	84	426	1,030,700	4,410,767	387,401,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-03-05	At close: 04:00PM WIB	151	150	151	153	150.00 - 155.00	150	155	84.00 - 426.00	84	426	863,800	4,443,824	397,802,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-03-04	At close: 03:47PM WIB	152	152	150	151	149.00 - 152.00	149	152	84.00 - 426.00	84	426	427,500	4,490,536	392,602,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-03-01	At close: 03:34PM WIB	148	149	151	152	148.00 - 153.00	148	153	84.00 - 426.00	84	426	703,300	4,827,744	395,202,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-02-28	At close: 03:44PM WIB	145	144	143	144	142.00 - 147.00	142	147	84.00 - 426.00	84	426	298,200	5,848,361	371,801,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-02-27	At close: 04:00PM WIB	147	147	144	145	144.00 - 148.00	144	148	84.00 - 426.00	84	426	509,000	6,142,883	377,001,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-02-26	At close: 03:14PM WIB	147	147	147	148	147.00 - 150.00	147	150	84.00 - 426.00	84	426	456,300	6,504,067	382,201,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk	2024-02-23	At close: 04:13PM WIB	150	149	147	148	145.00 - 150.00	145	150	84.00 - 426.00	84	426	1,250,900	6,749,211	382,201,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk (KING.JK)	2024-02-22	At close: 03:12PM WIB	153	152	149	150	148.00 - 152.00	148	152	84.00 - 426.00	84	426	760,600	7,118,832	390,001,000,000	N/A	N/A (N/A)	N/A
KING	PT Hoffmen Cleanindo Tbk (KING.JK)	2024-02-21	At close: 03:37PM WIB	152	153	152	153	151.00 - 156.00	151	156	84.00 - 426.00	84	426	1,222,400	7,228,862	397,802,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied 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 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)
KING	PT Hoffmen Cleanindo Tbk	2024-04-15	345,800,000,000	345,800,000,000	0	0	426	84	150	139	3,540,000	245	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	2	3	4	213,110,000,000	84	34	8,460,000,000	2,540,000,000	61	74,930,000,000	29	20,020,000,000	21	3	36	-1,890,000,000	-3,840,000,000
KING	PT Hoffmen Cleanindo Tbk	2024-04-12	345,800,000,000	345,800,000,000	0	0	426	84	150	139	3,700,000	245	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	2	3	4	213,110,000,000	84	34	8,460,000,000	2,540,000,000	61	74,930,000,000	29	20,020,000,000	21	3	36	-1,890,000,000	-3,840,000,000
KING	PT Hoffmen Cleanindo Tbk	2024-04-11	345,800,000,000	345,800,000,000	0	0	426	84	150	139	3,690,000	245	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	2	3	4	213,110,000,000	84	34	8,460,000,000	2,540,000,000	61	74,930,000,000	29	20,020,000,000	21	3	36	-1,890,000,000	-3,840,000,000
KING	PT Hoffmen Cleanindo Tbk	2024-04-10	345,800,000,000	345,800,000,000	0	0	426	84	150	139	3,690,000	245	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	2	3	4	213,110,000,000	84	34	8,460,000,000	2,540,000,000	61	74,930,000,000	29	20,020,000,000	21	3	36	-1,890,000,000	-3,840,000,000
KING	PT Hoffmen Cleanindo Tbk	2024-04-05	353,600,000,000	353,600,000,000	0	0	426	0	152	141	3,820,000	334	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk	2024-04-04	356,200,000,000	356,200,000,000	0	0	426	0	153	141	3,880,000	550	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk	2024-04-03	356,200,000,000	356,200,000,000	0	0	426	0	153	141	3,940,000	548	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk	2024-04-02	356,200,000,000	356,200,000,000	0	0	426	0	153	142	3,990,000	799	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk	2024-04-01	351,000,000,000	351,000,000,000	0	0	426	0	153	142	3,990,000	799	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk	2024-03-29	351,000,000,000	351,000,000,000	0	0	426	84	153	142	4,020,000	901	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk	2024-03-28	351,000,000,000	351,000,000,000	0	0	426	0	152	142	4,040,000	1,190,000	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk	2024-03-27	353,600,000,000	353,600,000,000	0	0	426	0	152	143	4,060,000	1,300,000	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk	2024-03-26	353,600,000,000	353,600,000,000	0	0	426	0	152	143	4,130,000	1,430,000	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk	2024-03-25	353,600,000,000	353,600,000,000	0	0	426	84	152	143	4,130,000	1,430,000	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk	2024-03-22	353,600,000,000	353,600,000,000	0	0	426	0	151	144	4,220,000	1,620,000	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk	2024-03-21	356,200,000,000	356,200,000,000	0	0	426	84	151	144	4,220,000	1,620,000	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk	2024-03-14	364,000,000,000	364,000,000,000	0	0	426	0	148	148	4,260,000	786	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk	2024-03-13	387,400,000,000	387,400,000,000	0	0	426	0	148	148	4,340,000	786	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk	2024-03-11	387,400,000,000	387,400,000,000	0	0	426	84	148	148	4,350,000	786	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk	2024-03-08	395,200,000,000	395,200,000,000	-10	32	426	84	147	148	4,410,000	808	2,600,000,000	2,600,000,000	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk	2024-03-05	395,200,000,000	395,200,000,000	-1	27	426	0	143	150	4,490,000	1,150,000	2,600,000,000	2,620,000,000	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk	2024-03-04	395,200,000,000	395,200,000,000	-1	27	426	0	143	150	4,760,000	1,150,000	2,600,000,000	2,640,000,000	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk	2024-03-01	384,800,000,000	384,800,000,000	0	0	426	0	141	152	5,650,000	1,660,000	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk	2024-02-28	377,000,000,000	377,000,000,000	0	0	426	84	140	152	5,850,000	2,140,000	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk	2024-02-27	382,200,000,000	382,200,000,000	0	0	426	0	138	154	6,500,000	2,840,000	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk	2024-02-26	382,200,000,000	382,200,000,000	0	0	426	0	138	154	6,500,000	2,840,000	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk (KING.JK)	2024-02-23	390,000,000,000	390,000,000,000	21	24	426	0	137	156	7,120,000	3,230,000	2,600,000,000	2,600,000,000	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk (KING.JK)	2024-02-22	397,800,000,000	397,800,000,000	21	24	426	84	137	156	7,120,000	3,230,000	2,600,000,000	2,600,000,000	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0
KING	PT Hoffmen Cleanindo Tbk (KING.JK)	2024-02-21	395,200,000,000	395,200,000,000	0	0	426	84	136	157	7,230,000	3,430,000	2,600,000,000	0	520,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	2	0	0	184,150,000,000	71	29	9,220,000,000	1,880,000,000	0	17,410,000,000	7	19,720,000,000	22	3	35	0	0

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	153	153	153	153	3,700
2024-03-05	15:48:00	153	153	153	153	5,600
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	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	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
2024-03-05	15:30:00	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	153	153	153	153	9,300
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	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
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	152	152	152	152	4,500
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	151	151	151	151	1,000
2024-03-05	15:02:00	0	0	0	0	0
2024-03-05	15:00:00	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	153	153	153	153	5,600
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
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	152	152	152	152	4,500
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	151	151	151	151	1,000
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	14:48:23	151	151	151	151	0
2024-03-05	14:45:00	152	152	151	151	20,000
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	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	152	152	152	152	100
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0
2024-03-05	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	153	153	153	153	5,600
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	152	152	152	152	4,500
2024-03-05	15:00:00	151	151	151	151	1,000
2024-03-05	14:48:23	151	151	151	151	0
2024-03-05	14:45:00	152	152	151	151	20,000
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	152	152	152	152	100
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
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	11:45:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:18:22	152	152	152	152	0
2024-03-05	11:15:00	152	152	152	152	300
2024-03-05	11:00:00	152	152	151	151	9,700
2024-03-05	10:45:00	152	152	152	152	500
2024-03-05	10:30:00	152	152	152	152	10,000
2024-03-05	10:19:44	152	152	152	152	0
2024-03-05	10:15:00	152	152	152	152	500
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:45:00	0	0	0	0	0
2024-03-05	09:41:04	154	154	154	154	0
2024-03-05	09:30:00	153	154	153	154	63,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	153	153	153	153	5,600
2024-03-05	15:00:00	151	152	151	152	5,500
2024-03-05	14:48:23	151	151	151	151	0
2024-03-05	14:30:00	152	152	151	151	20,000
2024-03-05	14:00:00	152	152	152	152	100
2024-03-05	13:30:00	0	0	0	0	0
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	11:30:00	0	0	0	0	0
2024-03-05	11:18:22	152	152	152	152	0
2024-03-05	11:00:00	152	152	151	152	10,000
2024-03-05	10:30:00	152	152	152	152	10,500
2024-03-05	10:19:44	152	152	152	152	0
2024-03-05	10:00:00	152	152	152	152	500
2024-03-05	09:41:04	154	154	154	154	0
2024-03-05	09:30:00	153	154	153	154	63,700
2024-03-05	09:00:00	150	155	150	153	320,000
2024-03-04	15:47:13	151	151	151	151	0
2024-03-04	15:39:27	152	152	152	152	0
2024-03-04	15:30:00	152	152	151	151	2,500
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:39:47	152	152	152	152	0
2024-03-04	14:30:00	151	152	150	151	180,200
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:33:25	151	151	151	151	0
2024-03-04	13:30:00	151	151	150	150	3,600
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	151	153	151	153	11,100
2024-03-05	14:48:23	151	151	151	151	0
2024-03-05	14:00:00	152	152	151	151	20,100
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:18:22	152	152	152	152	0
2024-03-05	11:00:00	152	152	151	152	10,000
2024-03-05	10:19:44	152	152	152	152	0
2024-03-05	10:00:00	152	152	152	152	11,000
2024-03-05	09:41:04	154	154	154	154	0
2024-03-05	09:00:00	150	155	150	154	373,700
2024-03-04	15:47:13	151	151	151	151	0
2024-03-04	15:39:27	152	152	152	152	0
2024-03-04	15:00:00	152	152	151	151	2,500
2024-03-04	14:39:47	152	152	152	152	0
2024-03-04	14:00:00	151	152	150	151	180,200
2024-03-04	13:33:25	151	151	151	151	0
2024-03-04	13:00:00	151	151	150	150	3,600
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:54:12	150	150	150	150	0
2024-03-04	11:21:38	151	151	151	151	0
2024-03-04	11:00:00	151	151	150	150	11,900
2024-03-04	10:19:44	151	151	151	151	0
2024-03-04	10:00:00	150	151	150	151	2,200
2024-03-04	09:35:42	149	149	149	149	0
2024-03-04	09:00:00	152	152	149	150	0
2024-03-01	15:34:32	152	152	152	152	0
2024-03-01	15:00:00	153	153	152	152	20,000
2024-03-01	14:00:00	153	153	153	153	29,800
2024-03-01	13:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:14:28	153	153	153	153	0
2024-05-03	15:00:00	153	153	153	153	150,600
2024-05-03	14:54:37	153	153	153	153	0
2024-05-03	14:22:59	154	154	154	154	0
2024-05-03	13:30:00	154	155	153	153	149,200
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:26:24	154	154	154	154	0
2024-05-03	10:37:23	147	147	147	147	0
2024-05-03	10:30:00	147	158	147	154	2,867,200
2024-05-03	09:51:11	147	147	147	147	0
2024-05-03	09:42:24	147	147	147	147	0
2024-05-03	09:13:19	147	147	147	147	0
2024-05-03	09:00:00	149	149	147	147	333,100
2024-05-02	15:08:56	148	148	148	148	0
2024-05-02	15:00:00	148	150	148	150	50,100
2024-05-02	14:21:18	148	148	148	148	0
2024-05-02	14:00:40	148	148	148	148	0
2024-05-02	13:30:00	148	148	148	148	187,600
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:23:07	149	149	149	149	0
2024-05-02	10:50:56	148	148	148	148	0
2024-05-02	10:30:00	150	150	148	149	100,500
2024-05-02	10:24:55	150	150	150	150	0
2024-05-02	09:51:54	151	151	151	151	0
2024-05-02	09:18:57	150	150	150	150	0
2024-05-02	09:00:00	151	152	150	150	73,700
2024-04-30	15:37:11	149	149	149	149	0
2024-04-30	15:00:00	149	150	149	150	240,600
2024-04-30	14:56:46	149	149	149	149	0
2024-04-30	14:10:41	149	149	149	149	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	151	152	148	150	772,200
2024-04-30	09:00:00	140	150	140	150	4,147,800
2024-04-29	09:00:00	141	142	138	140	1,372,600
2024-04-26	09:00:00	141	143	140	141	635,600
2024-04-25	09:00:00	139	141	138	139	530,500
2024-04-24	09:00:00	139	141	138	138	566,900
2024-04-23	09:00:00	139	140	138	139	370,400
2024-04-22	09:00:00	137	138	135	138	376,400
2024-04-19	09:00:00	136	137	134	135	364,500
2024-04-18	09:00:00	139	140	136	136	532,000
2024-04-17	09:00:00	134	142	133	140	809,200
2024-04-16	09:00:00	137	137	131	136	254,400
2024-04-05	09:00:00	134	137	133	133	253,800
2024-04-04	09:00:00	134	137	134	137	469,900
2024-04-03	09:00:00	136	138	135	136	162,200
2024-04-02	09:00:00	136	137	134	137	176,700
2024-04-01	09:00:00	136	137	134	137	483,400
2024-03-28	09:00:00	136	139	135	135	347,000
2024-03-27	09:00:00	139	139	134	135	311,100
2024-03-26	09:00:00	136	136	136	136	0
2024-03-25	09:00:00	136	136	136	136	0
2024-03-22	09:00:00	133	136	129	136	459,200
2024-03-21	09:00:00	137	139	133	136	102,500
2024-03-20	09:00:00	138	138	131	137	1,293,500
2024-03-19	09:00:00	133	139	133	136	2,325,500
2024-03-18	09:00:00	134	139	131	133	158,500
2024-03-15	09:00:00	135	136	130	134	2,993,900
2024-03-14	09:00:00	140	142	134	136	1,363,800
2024-03-13	09:00:00	149	152	138	140	3,242,900
2024-03-08	09:00:00	151	153	146	149	1,030,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	151	152	148	150	772,200
2024-04-29	09:00:00	141	142	138	140	1,372,600
2024-04-26	09:00:00	141	143	140	141	635,600
2024-04-25	09:00:00	139	141	138	139	530,500
2024-04-24	09:00:00	139	141	138	138	566,900
2024-04-23	09:00:00	139	140	138	139	370,400
2024-04-22	09:00:00	137	138	135	138	376,400
2024-04-19	09:00:00	136	137	134	135	364,500
2024-04-18	09:00:00	139	140	136	136	532,000
2024-04-17	09:00:00	134	142	133	140	809,200
2024-04-16	09:00:00	137	137	131	136	254,400
2024-04-05	09:00:00	134	137	133	133	253,800
2024-04-04	09:00:00	134	137	134	137	469,900
2024-04-03	09:00:00	136	138	135	136	162,200
2024-04-02	09:00:00	136	137	134	137	176,700
2024-04-01	09:00:00	136	137	134	137	483,400
2024-03-28	09:00:00	136	139	135	135	347,000
2024-03-27	09:00:00	139	139	134	135	311,100
2024-03-26	09:00:00	136	136	136	136	0
2024-03-25	09:00:00	136	136	136	136	0
2024-03-22	09:00:00	133	136	129	136	459,200
2024-03-21	09:00:00	137	139	133	136	102,500
2024-03-20	09:00:00	138	138	131	137	1,293,500
2024-03-19	09:00:00	133	139	133	136	2,325,500
2024-03-18	09:00:00	134	139	131	133	158,500
2024-03-15	09:00:00	135	136	130	134	2,993,900
2024-03-14	09:00:00	140	142	134	136	1,363,800
2024-03-13	09:00:00	149	152	138	140	3,242,900
2024-03-08	09:00:00	151	153	146	149	1,030,700
2024-03-07	09:00:00	158	159	152	152	1,334,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	141	142	138	140	1,372,600
2024-04-21	00:00:00	137	143	135	141	2,479,800
2024-04-14	00:00:00	137	142	131	135	1,960,100
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	136	138	133	133	1,546,000
2024-03-24	00:00:00	136	139	134	135	658,100
2024-03-17	00:00:00	134	139	129	136	4,339,200
2024-03-10	00:00:00	149	152	130	134	7,600,600
2024-03-03	00:00:00	152	159	146	149	5,260,400
2024-02-25	00:00:00	147	153	142	152	2,601,400
2024-02-18	00:00:00	169	169	145	147	8,893,000
2024-02-11	00:00:00	168	186	163	169	16,575,400
2024-02-04	00:00:00	166	173	161	169	8,861,700
2024-01-28	00:00:00	162	166	154	165	9,853,700
2024-01-21	00:00:00	167	171	152	162	20,800,400
2024-01-14	00:00:00	137	186	127	167	104,264,700
2024-01-07	00:00:00	120	137	118	137	28,719,900
2023-12-31	00:00:00	105	122	105	120	13,234,200
2023-12-24	00:00:00	105	106	103	105	4,439,100
2023-12-17	00:00:00	105	106	102	105	8,234,700
2023-12-10	00:00:00	109	112	103	104	25,116,600
2023-12-03	00:00:00	112	115	109	109	29,117,700
2023-11-26	00:00:00	109	120	109	112	105,628,900
2023-11-19	00:00:00	124	142	113	116	58,672,500
2023-11-12	00:00:00	128	134	122	124	10,170,500
2023-11-05	00:00:00	122	130	116	128	10,580,100
2023-10-29	00:00:00	123	123	115	122	6,790,400
2023-10-22	00:00:00	119	130	117	124	8,770,900
2023-10-15	00:00:00	121	132	114	121	19,508,600
2023-10-08	00:00:00	105	120	99	120	17,471,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	151	152	148	150	772,200
2024-03-31	00:00:00	136	150	131	150	11,506,300
2024-02-29	00:00:00	149	159	129	135	18,561,600
2024-01-31	00:00:00	156	186	142	148	40,650,800
2023-12-31	00:00:00	105	186	105	157	172,450,300
2023-11-30	00:00:00	114	117	102	105	89,076,000
2023-10-31	00:00:00	118	142	109	113	167,156,100
2023-09-30	00:00:00	96	132	93	118	69,935,800
2023-08-31	00:00:00	134	149	84	95	167,857,400
2023-07-31	00:00:00	163	182	123	134	351,828,900
2023-06-30	00:00:00	200	282	150	163	479,340,300
2023-05-31	00:00:00	230	274	198	204	266,657,600
2023-04-30	00:00:00	326	426	220	230	1,090,247,300
2023-03-31	00:00:00	338	346	316	316	33,948,000
2023-02-28	00:00:00	252	262	246	252	38,145,000
2023-01-31	00:00:00	134	146	134	146	125,578,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	151	152	148	150	772,200
2024-03-31	00:00:00	136	143	131	140	7,358,500
2024-02-29	00:00:00	149	159	129	135	18,561,600
2024-01-31	00:00:00	156	186	129	150	70,718,700
2023-12-31	00:00:00	105	186	105	135	231,662,700
2023-11-30	00:00:00	114	186	102	148	302,177,100
2023-10-31	00:00:00	118	186	102	157	428,682,400
2023-09-30	00:00:00	96	142	93	105	326,167,900
2023-08-31	00:00:00	134	149	84	113	404,949,300
2023-07-31	00:00:00	163	182	84	118	589,622,100
2023-06-30	00:00:00	200	282	84	95	999,026,600
2023-05-31	00:00:00	230	282	123	134	1,097,826,800
2023-04-30	00:00:00	326	426	150	163	1,836,245,200
2023-03-31	00:00:00	316	426	198	204	1,409,779,800
2023-02-28	00:00:00	252	426	220	230	1,758,851,100
2023-01-31	00:00:00	134	352	132	316	1,526,128,400

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