Informasi Saham KLAS PT Pelayaran Kurnia Lautan Semesta Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BOGA	PT Bintang Oto Global Tbk
RELF	PT Graha Mitra Asia Tbk
PPRE	PT PP Presisi Tbk
TLDN	PT Teladan Prima Agro Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul 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
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk (KLAS.JK)	2024-02-19	40,001	Market Cap	1	162,375,000,000	0	0	0	0	0	0
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk (KLAS.JK)	2024-02-19	40,002	Enterprise Value	2	162,375,000,000	0	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-04-15	At close: 04:00PM WIB	72	66	71	72	66.00 - 72.00	66	72	54.00 - 238.00	54	238	259,100	1,540,792	155,880,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-04-12	At close: 04:00PM WIB	72	66	71	72	66.00 - 72.00	66	72	54.00 - 238.00	54	238	259,100	1,540,792	155,880,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-04-11	At close: 04:00PM WIB	72	66	71	72	66.00 - 72.00	66	72	54.00 - 238.00	54	238	259,100	1,526,243	155,880,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-04-10	At close: 04:00PM WIB	72	66	71	72	66.00 - 72.00	66	72	54.00 - 238.00	54	238	259,100	1,521,200	155,880,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-04-05	At close: 04:00PM WIB	72	66	72	71	66.00 - 72.00	66	72	54.00 - 238.00	54	238	259,100	1,589,686	155,880,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-04-04	At close: 03:25PM WIB	71	64	71	72	64.00 - 74.00	64	74	54.00 - 238.00	54	238	590,100	1,623,048	158,075,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-04-03	At close: 04:00PM WIB	72	63	71	71	63.00 - 74.00	63	74	54.00 - 238.00	54	238	311,800	1,687,439	153,715,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-04-02	At close: 04:00PM WIB	77	67	73	72	67.00 - 77.00	67	77	54.00 - 238.00	54	238	2,926,800	1,647,284	155,880,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-04-01	At close: 04:02PM WIB	80	75	76	77	75.00 - 80.00	75	80	54.00 - 238.00	54	238	3,483,400	1,626,234	166,705,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-29	At close: 04:00PM WIB	82	75	80	73	75.00 - 83.00	75	83	54.00 - 238.00	54	238	3,848,600	1,626,234	173,200,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-28	At close: 04:00PM WIB	82	75	80	73	75.00 - 83.00	75	83	54.00 - 238.00	54	238	3,848,600	1,611,196	173,200,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-27	At close: 04:00PM WIB	82	75	79	82	75.00 - 83.00	75	83	54.00 - 238.00	54	238	3,582,700	1,579,703	177,530,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-26	At close: 04:00PM WIB	83	75	0	81	75.00 - 84.00	75	84	54.00 - 238.00	54	238	2,907,600	1,662,610	177,530,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-25	At close: 04:08PM WIB	76	71	0	83	71.00 - 84.00	71	84	54.00 - 238.00	54	238	4,107,500	1,691,778	179,695,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-22	At close: 04:00PM WIB	76	70	75	0	70.00 - 77.00	70	77	54.00 - 238.00	54	238	315,000	1,716,364	164,540,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-21	At close: 04:05PM WIB	77	0	0	0	0.0000 - 0.0000	0	0		0		0	1,792,733	0	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-14	As of 02:01PM WIB. Market open.	72	71	73	74	71.00 - 79.00	71	79	54.00 - 238.00	54	238	2,212,100	2,517,267	160,210,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-13	At close: 04:00PM WIB	71	71	71	72	70.00 - 73.00	70	73	54.00 - 238.00	54	238	1,835,900	2,487,526	155,880,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-11	At close: 04:07PM WIB	71	71	70	72	70.00 - 72.00	70	72	54.00 - 238.00	54	238	682,200	2,430,810	153,715,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-08	At close: 04:07PM WIB	71	71	70	72	70.00 - 72.00	70	72	54.00 - 238.00	54	238	682,200	2,450,318	153,715,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-05	At close: 04:01PM WIB	71	65	70	72	65.00 - 72.00	65	72	54.00 - 238.00	54	238	2,127,400	2,551,541	153,715,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-04	At close: 04:01PM WIB	71	65	70	71	65.00 - 72.00	65	72	54.00 - 238.00	54	238	758,100	2,557,570	153,715,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-01	At close: 03:47PM WIB	71	65	70	71	65.00 - 72.00	65	72	54.00 - 238.00	54	238	673,500	2,558,339	153,715,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-02-28	At close: 04:00PM WIB	71	66	70	71	66.00 - 72.00	66	72	54.00 - 238.00	54	238	372,400	2,566,340	151,550,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-02-27	At close: 04:10PM WIB	71	65	70	71	65.00 - 72.00	65	72	54.00 - 238.00	54	238	930,600	2,563,927	153,715,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-02-26	At close: 04:00PM WIB	69	68	70	71	68.00 - 72.00	68	72	54.00 - 238.00	54	238	740,300	2,596,818	153,715,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-02-23	At close: 04:00PM WIB	70	63	69	71	63.00 - 72.00	63	72	54.00 - 238.00	54	238	1,131,800	2,603,728	149,385,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk (KLAS.JK)	2024-02-22	At close: 04:00PM WIB	70	68	70	71	68.00 - 72.00	68	72	54.00 - 238.00	54	238	1,004,900	2,612,237	151,550,000,000	N/A	N/A (N/A)	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk (KLAS.JK)	2024-02-21	At close: 04:06PM WIB	73	73	69	70	70.00 - 77.00	70	77	54.00 - 238.00	54	238	3,734,100	2,582,133	151,550,000,000	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	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-04-15	155,880,000,000	155,880,000,000	0	0	238	54	76	91	1,540,000	1,670,000	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-04-12	155,880,000,000	155,880,000,000	0	0	238	54	76	91	1,530,000	1,670,000	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-04-11	155,880,000,000	155,880,000,000	0	0	238	54	76	91	1,520,000	1,670,000	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-04-10	155,880,000,000	155,880,000,000	0	0	238	54	76	91	1,520,000	1,670,000	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-04-05	153,720,000,000	153,720,000,000	0	0	238	0	77	92	1,620,000	1,890,000	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-04-04	155,880,000,000	155,880,000,000	0	0	238	0	77	92	1,690,000	2,150,000	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-04-03	155,880,000,000	155,880,000,000	0	0	238	0	77	93	1,650,000	2,060,000	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-04-02	166,710,000,000	166,710,000,000	0	0	238	0	78	93	1,630,000	1,970,000	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-04-01	173,200,000,000	173,200,000,000	0	0	238	0	78	93	1,630,000	1,970,000	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-29	173,200,000,000	173,200,000,000	0	0	238	54	78	93	1,610,000	1,900,000	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-28	177,530,000,000	177,530,000,000	0	0	238	0	78	94	1,580,000	1,730,000	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-27	164,540,000,000	164,540,000,000	0	0	238	0	78	94	1,660,000	1,800,000	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-26	164,540,000,000	164,540,000,000	0	0	238	0	78	95	1,690,000	1,870,000	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-25	164,540,000,000	164,540,000,000	0	0	238	54	78	95	1,690,000	1,870,000	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-22	164,540,000,000	164,540,000,000	0	0	238	0	78	95	1,790,000	1,820,000	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-21	166,710,000,000	166,710,000,000	0	0	238	54	78	95	1,790,000	1,820,000	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-14	155,880,000,000	155,880,000,000	0	0	238	0	79	95	2,490,000	764	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-13	153,720,000,000	153,720,000,000	0	0	238	0	79	95	2,460,000	764	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-11	153,720,000,000	153,720,000,000	0	0	238	54	79	95	2,420,000	764	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-08	153,720,000,000	153,720,000,000	-64	32	238	54	79	95	2,450,000	809	2,160,000,000	2,200,000,000	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-05	153,720,000,000	153,720,000,000	-64	27	238	0	81	96	2,560,000	1,260,000	2,160,000,000	2,200,000,000	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-04	153,720,000,000	153,720,000,000	-64	27	238	0	81	96	2,530,000	1,260,000	2,160,000,000	2,200,000,000	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-03-01	153,720,000,000	153,720,000,000	0	0	238	0	81	96	2,560,000	1,320,000	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-02-28	153,720,000,000	153,720,000,000	0	0	238	54	81	96	2,570,000	1,410,000	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-02-27	153,720,000,000	153,720,000,000	0	0	238	0	82	97	2,600,000	1,580,000	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk	2024-02-26	149,380,000,000	149,380,000,000	0	0	238	0	82	97	2,600,000	1,580,000	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk (KLAS.JK)	2024-02-23	151,550,000,000	151,550,000,000	-64	24	238	0	83	97	2,610,000	1,540,000	2,160,000,000	2,160,000,000	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk (KLAS.JK)	2024-02-22	151,550,000,000	151,550,000,000	-64	24	238	54	83	97	2,610,000	1,540,000	2,160,000,000	2,160,000,000	75	N/A	N/A	N/A	N/A	N/A	N/A
KLAS	PT Pelayaran Kurnia Lautan Semesta Tbk (KLAS.JK)	2024-02-21	158,040,000,000	158,040,000,000	0	0	238	54	83	97	2,580,000	1,290,000	2,160,000,000	0	75	N/A	N/A	N/A	N/A	N/A	N/A

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	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	70	70	70	70	37,000
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	70	70	70	70	1,300
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	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	70	70	70	70	37,000
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	70	70	70	70	1,300
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	70	70	70	70	8,800
2024-03-05	15:26:00	70	70	70	70	2,000
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	70	70	70	70	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	71	71	71	71	1,000
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
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	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	70	70	70	70	1,300
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	70	70	70	70	10,800
2024-03-05	15:20:00	70	70	70	70	0
2024-03-05	15:15:00	71	71	71	71	1,000
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	14:54:24	70	70	70	70	0
2024-03-05	14:50:00	70	70	70	70	8,000
2024-03-05	14:45:00	0	0	0	0	0
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	70	70	70	70	100
2024-03-05	14:20:00	0	0	0	0	0
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	72	72	72	72	100
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:54:00	72	72	72	72	0
2024-03-05	13:50:00	70	72	70	72	8,100
2024-03-05	13:45:00	71	71	69	69	120,000
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	15:30:00	70	70	70	70	1,300
2024-03-05	15:15:00	71	71	70	70	11,800
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:54:24	70	70	70	70	0
2024-03-05	14:45:00	70	70	70	70	8,000
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	70	70	70	70	100
2024-03-05	14:00:00	72	72	72	72	100
2024-03-05	13:54:00	72	72	72	72	0
2024-03-05	13:45:00	71	72	69	72	128,100
2024-03-05	13:30:00	69	72	69	72	1,652,800
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	11:57:54	70	70	70	70	0
2024-03-05	11:45:00	70	70	69	70	1,900
2024-03-05	11:30:00	70	70	69	69	24,400
2024-03-05	11:15:01	70	70	70	70	0
2024-03-05	11:15:00	70	71	69	70	183,100
2024-03-05	11:00:00	70	70	70	70	20,000
2024-03-05	10:45:00	71	71	70	70	2,700
2024-03-05	10:30:00	71	71	71	71	12,600
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:06:36	70	70	70	70	0
2024-03-05	10:00:00	71	71	70	70	2,300
2024-03-05	09:45:00	71	71	71	71	13,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	70	70	70	70	1,300
2024-03-05	15:00:00	71	71	70	70	11,800
2024-03-05	14:54:24	70	70	70	70	0
2024-03-05	14:30:00	70	70	70	70	8,000
2024-03-05	14:00:00	72	72	70	70	200
2024-03-05	13:54:00	72	72	72	72	0
2024-03-05	13:30:00	69	72	69	72	1,780,900
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	11:57:54	70	70	70	70	0
2024-03-05	11:30:00	70	70	69	70	26,300
2024-03-05	11:15:01	70	70	70	70	0
2024-03-05	11:00:00	70	71	69	70	203,100
2024-03-05	10:30:00	71	71	70	70	15,300
2024-03-05	10:06:36	70	70	70	70	0
2024-03-05	10:00:00	71	71	70	70	2,300
2024-03-05	09:30:00	71	71	71	71	13,000
2024-03-05	09:24:09	71	71	71	71	0
2024-03-05	09:00:00	65	72	65	71	3,300
2024-03-04	16:00:00	71	71	71	71	0
2024-03-04	15:38:17	70	70	70	70	0
2024-03-04	15:30:00	72	72	70	72	300
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:45:38	72	72	72	72	0
2024-03-04	14:30:00	71	72	70	70	518,000
2024-03-04	14:00:00	71	71	71	71	6,500
2024-03-04	13:49:53	72	72	72	72	0
2024-03-04	13:30:00	72	72	70	72	28,500
2024-03-04	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	71	71	70	70	12,700
2024-03-05	14:54:24	70	70	70	70	0
2024-03-05	14:00:00	72	72	70	70	8,200
2024-03-05	13:54:00	72	72	72	72	0
2024-03-05	13:00:00	69	72	69	72	1,780,900
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:57:54	70	70	70	70	0
2024-03-05	11:15:01	70	70	70	70	0
2024-03-05	11:00:00	70	71	69	70	226,400
2024-03-05	10:06:36	70	70	70	70	0
2024-03-05	10:00:00	71	71	70	70	17,600
2024-03-05	09:24:09	71	71	71	71	0
2024-03-05	09:00:00	65	72	65	71	0
2024-03-04	16:00:00	71	71	71	71	0
2024-03-04	15:38:17	70	70	70	70	0
2024-03-04	15:00:00	72	72	70	72	300
2024-03-04	14:45:38	72	72	72	72	0
2024-03-04	14:00:00	71	72	70	70	524,500
2024-03-04	13:49:53	72	72	72	72	0
2024-03-04	13:00:00	72	72	70	72	28,500
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:21	72	72	72	72	0
2024-03-04	11:21:16	71	71	71	71	0
2024-03-04	11:00:00	70	72	70	72	86,500
2024-03-04	10:25:26	70	70	70	70	0
2024-03-04	10:00:00	70	70	70	70	106,100
2024-03-04	09:42:58	70	70	70	70	0
2024-03-04	09:00:00	65	71	65	70	0
2024-03-01	15:34:59	71	71	71	71	0
2024-03-01	15:00:00	70	71	70	71	97,300

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	14:00:09	75	75	75	75	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:14:44	75	75	75	75	0
2024-05-03	11:06:19	76	76	76	76	0
2024-05-03	10:30:00	75	76	75	75	70,200
2024-05-03	09:54:44	76	76	76	76	0
2024-05-03	09:17:11	74	74	74	74	0
2024-05-03	09:00:00	75	76	73	76	434,100
2024-05-02	16:00:02	0	0	0	0	0
2024-05-02	15:05:07	75	75	75	75	0
2024-05-02	15:00:00	75	76	74	75	820,900
2024-05-02	14:25:26	76	76	76	76	0
2024-05-02	13:30:01	75	75	75	75	0
2024-05-02	13:30:00	75	76	75	75	167,900
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:56:59	76	76	76	76	0
2024-05-02	11:44:29	76	76	76	76	0
2024-05-02	11:19:48	77	77	77	77	0
2024-05-02	10:44:56	77	77	77	77	0
2024-05-02	10:30:00	76	78	75	76	1,262,800
2024-05-02	10:09:40	76	76	76	76	0
2024-05-02	09:35:57	76	76	76	76	0
2024-05-02	09:01:35	76	76	76	76	0
2024-05-02	09:00:00	76	77	75	76	480,800
2024-04-30	15:06:54	76	76	76	76	0
2024-04-30	15:00:00	76	81	76	77	2,205,500
2024-04-30	14:28:20	75	75	75	75	0
2024-04-30	13:38:23	75	75	75	75	0
2024-04-30	13:30:00	75	75	75	75	712,200

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	76	78	74	75	2,900,100
2024-04-30	09:00:00	70	81	70	77	3,255,300
2024-04-29	09:00:00	74	79	70	76	4,656,500
2024-04-26	09:00:00	73	78	73	76	2,015,700
2024-04-25	09:00:00	71	78	71	75	1,792,200
2024-04-24	09:00:00	70	80	70	77	4,390,900
2024-04-23	09:00:00	66	73	66	71	871,300
2024-04-22	09:00:00	70	74	70	72	1,761,300
2024-04-19	09:00:00	66	74	66	74	660,900
2024-04-18	09:00:00	65	74	65	72	391,300
2024-04-17	09:00:00	64	72	64	71	387,700
2024-04-16	09:00:00	70	72	69	71	343,000
2024-04-05	09:00:00	66	72	66	72	259,100
2024-04-04	09:00:00	64	74	64	72	590,100
2024-04-03	09:00:00	63	74	63	71	311,800
2024-04-02	09:00:00	67	77	67	72	2,926,800
2024-04-01	09:00:00	75	80	75	77	3,483,400
2024-03-28	09:00:00	75	83	75	80	3,848,600
2024-03-27	09:00:00	75	83	75	82	3,582,700
2024-03-26	09:00:00	76	76	76	76	0
2024-03-25	09:00:00	76	76	76	76	0
2024-03-22	09:00:00	70	77	70	76	315,000
2024-03-21	09:00:00	74	78	73	76	2,482,500
2024-03-20	09:00:00	74	78	73	77	1,905,800
2024-03-19	09:00:00	73	79	73	78	2,942,500
2024-03-18	09:00:00	72	83	72	79	2,029,400
2024-03-15	09:00:00	70	79	70	79	2,572,400
2024-03-14	09:00:00	71	79	71	75	3,200,300
2024-03-13	09:00:00	71	73	70	72	1,835,900
2024-03-08	09:00:00	71	72	70	71	682,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	76	78	74	75	2,900,100
2024-04-22	09:00:00	70	74	70	72	1,761,300
2024-04-17	09:00:00	64	72	64	71	387,700
2024-04-02	09:00:00	67	77	67	72	2,926,800
2024-03-28	09:00:00	75	83	75	80	3,848,600
2024-03-18	09:00:00	72	83	72	79	2,029,400
2024-03-13	09:00:00	71	73	70	72	1,835,900
2024-03-08	09:00:00	71	72	70	71	682,200
2024-02-27	09:00:00	65	72	65	71	930,600
2024-02-22	09:00:00	68	72	68	70	1,004,900
2024-02-12	09:00:00	76	82	76	80	951,000
2024-02-07	09:00:00	80	82	78	81	2,366,800
2024-02-02	09:00:00	80	85	80	81	1,230,700
2024-01-23	09:00:00	77	83	77	82	287,300
2024-01-18	09:00:00	83	85	83	85	1,192,100
2024-01-08	09:00:00	80	87	80	84	1,825,200
2024-01-03	09:00:00	79	86	79	86	597,800
2023-12-29	09:00:00	79	86	79	84	2,976,400
2023-12-19	09:00:00	79	89	79	86	336,100
2023-12-14	09:00:00	80	89	80	87	170,400
2023-12-04	09:00:00	88	95	88	93	718,100
2023-11-29	09:00:00	92	98	92	96	766,500
2023-11-24	09:00:00	92	99	92	98	1,539,500
2023-11-14	09:00:00	96	99	95	96	5,211,100
2023-11-09	09:00:00	86	110	86	99	49,886,500
2023-10-30	09:00:00	84	90	77	83	10,299,700
2023-10-25	09:00:00	88	92	88	90	1,352,500
2023-10-20	09:00:00	90	94	90	91	2,797,100
2023-10-10	09:00:00	88	97	88	94	1,056,600
2023-10-05	09:00:00	86	92	86	90	2,668,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	74	79	70	76	4,656,500
2024-04-21	00:00:00	70	80	66	76	10,831,400
2024-04-14	00:00:00	70	74	64	74	1,782,900
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	75	80	63	72	7,571,200
2024-03-24	00:00:00	76	83	75	80	7,431,300
2024-03-17	00:00:00	72	83	70	76	9,675,200
2024-03-10	00:00:00	71	79	70	79	7,608,600
2024-03-03	00:00:00	65	72	64	71	4,436,800
2024-02-25	00:00:00	68	73	65	71	3,199,500
2024-02-18	00:00:00	78	78	63	69	9,403,800
2024-02-11	00:00:00	76	82	76	77	3,993,800
2024-02-04	00:00:00	75	84	75	81	4,171,000
2024-01-28	00:00:00	80	85	77	81	10,185,200
2024-01-21	00:00:00	82	87	77	85	7,940,200
2024-01-14	00:00:00	81	88	80	83	7,586,200
2024-01-07	00:00:00	80	87	77	81	9,258,100
2023-12-31	00:00:00	84	88	79	86	9,431,900
2023-12-24	00:00:00	84	88	78	84	9,541,100
2023-12-17	00:00:00	82	104	77	84	59,098,500
2023-12-10	00:00:00	89	93	80	87	4,554,600
2023-12-03	00:00:00	88	95	81	89	10,693,300
2023-11-26	00:00:00	91	103	89	93	7,354,600
2023-11-19	00:00:00	96	101	91	98	12,951,200
2023-11-12	00:00:00	93	102	90	98	26,218,200
2023-11-05	00:00:00	73	110	72	98	117,266,300
2023-10-29	00:00:00	84	90	54	73	31,176,100
2023-10-22	00:00:00	95	96	88	90	6,082,400
2023-10-15	00:00:00	85	96	85	91	15,307,800
2023-10-08	00:00:00	96	99	88	91	9,498,600

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	75	81	63	77	28,097,300
2024-02-29	00:00:00	65	83	64	80	29,825,400
2024-01-31	00:00:00	77	85	63	71	24,860,100
2023-12-31	00:00:00	84	88	77	82	39,636,100
2023-11-30	00:00:00	89	104	77	84	85,382,800
2023-10-31	00:00:00	65	110	64	94	167,257,100
2023-09-30	00:00:00	99	105	54	74	91,130,500
2023-08-31	00:00:00	79	121	77	99	444,925,100
2023-07-31	00:00:00	127	138	69	79	686,481,600
2023-06-30	00:00:00	106	129	97	125	275,922,900
2023-05-31	00:00:00	197	238	93	106	916,877,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-02-29	00:00:00	65	83	63	77	57,922,700
2023-11-30	00:00:00	89	104	63	71	149,879,000
2023-08-31	00:00:00	79	121	54	94	703,312,700
2023-05-31	00:00:00	197	238	69	79	1,879,281,700

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters