Informasi Saham ASLI Asri Karya Lestari Tbk.

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
ASLI	Asri Karya Lestari Tbk. (ASLI.JK)	2024-02-19	40,002	Enterprise Value	1	312,500,000,000	0	0	0	0	0	0
ASLI	Asri Karya Lestari Tbk. (ASLI.JK)	2024-02-19	40,001	Market Cap	2	312,500,000,000	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
ASLI	Asri Karya Lestari Tbk.	2024-04-15	At close: 03:45PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 133.00	50	133	140,600	26,462,086	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-04-12	At close: 03:45PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 133.00	50	133	140,600	25,972,048	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-04-11	At close: 03:45PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 133.00	50	133	140,600	28,675,712	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-04-10	At close: 03:45PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 133.00	50	133	140,600	44,661,117	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-04-05	At close: 03:45PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 133.00	50	133	140,600	75,859,355	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-04-04	At close: 04:14PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 133.00	50	133	223,300	109,559,717	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-04-03	At close: 02:55PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 133.00	50	133	172,800	111,478,785	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-04-02	At close: 03:26PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 133.00	50	133	591,100	113,458,923	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-04-01	At close: 03:23PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 133.00	50	133	222,100	115,517,774	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-03-29	At close: 04:13PM WIB	50	50	50	50	50.00 - 51.00	50	51	50.00 - 133.00	50	133	45,440,200	115,517,774	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-03-28	At close: 04:13PM WIB	50	50	50	50	50.00 - 51.00	50	51	50.00 - 133.00	50	133	45,440,200	116,815,507	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-03-27	At close: 04:02PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 133.00	50	133	22,845,200	118,588,532	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-03-26	At close: 04:00PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 133.00	50	133	1,472,800	120,869,080	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-03-25	At close: 03:26PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 133.00	50	133	691,000	123,239,062	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-03-22	At close: 03:45PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 133.00	50	133	2,922,000	125,645,404	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-03-21	At close: 04:05PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	128,187,695	0	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-03-14	As of 01:30PM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 133.00	50	133	39,200	142,743,934	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-03-13	At close: 04:00PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 133.00	50	133	113,800	146,060,913	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-03-11	At close: 03:37PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 133.00	50	133	158,000	146,060,913	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-03-08	At close: 03:37PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 133.00	50	133	158,000	149,534,792	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-03-05	At close: 04:08PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 133.00	50	133	1,384,200	160,988,294	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-03-04	At close: 04:02PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 133.00	50	133	628,000	165,208,302	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-03-01	At close: 04:00PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 133.00	50	133	28,300	169,672,627	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-02-28	At close: 03:49PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 133.00	50	133	228,100	179,336,757	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-02-27	At close: 02:59PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 133.00	50	133	294,100	184,602,732	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-02-26	At close: 04:03PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 133.00	50	133	459,000	190,182,845	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk.	2024-02-23	At close: 04:02PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 133.00	50	133	102,100	196,122,868	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk. (ASLI.JK)	2024-02-22	At close: 04:11PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 133.00	50	133	96,500	202,446,300	312,500,000,000	N/A	N/A (N/A)	N/A
ASLI	Asri Karya Lestari Tbk. (ASLI.JK)	2024-02-21	At close: 04:01PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 133.00	50	133	987,700	209,161,863	312,500,000,000	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)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ASLI	Asri Karya Lestari Tbk.	2024-04-15	312,500,000,000	312,500,000,000	0	0	133	50	51	52	25,970,000	7,740,000	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	15	4	6	173,210,000,000	44	-16	54,160,000,000	19,240,000,000	-22	14,930,000,000	3	38,150,000,000	11	3	-9,030,000,000	41,660,000,000
ASLI	Asri Karya Lestari Tbk.	2024-04-12	312,500,000,000	312,500,000,000	0	0	133	50	51	52	28,680,000	7,740,000	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	15	4	6	173,210,000,000	44	-16	54,160,000,000	19,240,000,000	-22	14,930,000,000	3	38,150,000,000	11	3	-9,030,000,000	41,660,000,000
ASLI	Asri Karya Lestari Tbk.	2024-04-11	312,500,000,000	312,500,000,000	0	0	133	50	51	52	44,660,000	7,740,000	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	15	4	6	173,210,000,000	44	-16	54,160,000,000	19,240,000,000	-22	14,930,000,000	3	38,150,000,000	11	3	-9,030,000,000	41,660,000,000
ASLI	Asri Karya Lestari Tbk.	2024-04-10	312,500,000,000	312,500,000,000	0	0	133	50	51	52	44,660,000	7,740,000	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-04-05	312,500,000,000	312,500,000,000	0	0	133	0	51	52	109,560,000	7,340,000	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-04-04	312,500,000,000	312,500,000,000	0	0	133	0	51	52	111,480,000	7,320,000	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-04-03	312,500,000,000	312,500,000,000	0	0	133	0	51	53	113,460,000	7,290,000	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-04-02	312,500,000,000	312,500,000,000	0	0	133	0	51	53	115,520,000	7,270,000	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-04-01	312,500,000,000	312,500,000,000	0	0	133	0	51	53	115,520,000	7,270,000	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-03-29	312,500,000,000	312,500,000,000	0	0	133	50	52	53	116,820,000	2,730,000	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-03-28	312,500,000,000	312,500,000,000	0	0	133	0	52	53	118,590,000	457	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-03-27	312,500,000,000	312,500,000,000	0	0	133	0	52	53	120,870,000	473	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-03-26	312,500,000,000	312,500,000,000	0	0	133	0	52	53	123,240,000	481	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-03-25	312,500,000,000	312,500,000,000	0	0	133	50	52	53	123,240,000	481	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-03-22	312,500,000,000	312,500,000,000	0	0	133	0	53	53	128,190,000	265	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-03-21	312,500,000,000	312,500,000,000	0	0	133	50	53	53	128,190,000	265	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-03-14	312,500,000,000	312,500,000,000	0	0	133	0	53	53	146,060,000	459	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-03-13	312,500,000,000	312,500,000,000	0	0	133	0	53	53	146,060,000	459	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-03-11	312,500,000,000	312,500,000,000	0	0	133	50	53	53	146,060,000	459	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-03-08	312,500,000,000	312,500,000,000	0	0	133	50	53	53	149,530,000	453	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-03-05	312,500,000,000	312,500,000,000	0	0	133	0	54	54	165,210,000	721	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-03-04	312,500,000,000	312,500,000,000	0	0	133	50	54	54	165,210,000	721	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-03-01	312,500,000,000	312,500,000,000	0	0	133	50	54	54	169,670,000	1,010,000	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-02-28	312,500,000,000	312,500,000,000	-44	28	133	0	54	54	184,600,000	2,790,000	6,250,000,000	6,380,000,000	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-02-27	312,500,000,000	312,500,000,000	0	0	133	0	54	54	190,180,000	3,240,000	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk.	2024-02-26	312,500,000,000	312,500,000,000	0	0	133	0	54	54	190,180,000	3,240,000	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk. (ASLI.JK)	2024-02-23	312,500,000,000	312,500,000,000	0	0	133	0	55	55	202,450,000	10,620,000	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk. (ASLI.JK)	2024-02-22	312,500,000,000	312,500,000,000	0	0	133	0	55	55	209,160,000	11,530,000	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0
ASLI	Asri Karya Lestari Tbk. (ASLI.JK)	2024-02-21	312,500,000,000	312,500,000,000	0	0	133	50	55	55	209,160,000	11,530,000	6,250,000,000	0	1,000,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	11	17	0	0	190,020,000,000	1,694	33	69,180,000,000	21,670,000,000	59	10,290,000,000	2	24,280,000,000	7	4	23,750,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	50	50	50	50	5,696,000
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	50	50	50	50	13,000
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:01	50	50	50	50	0
2024-05-08	15:35:00	50	50	50	50	0
2024-05-08	15:34:00	50	50	50	50	24,500
2024-05-08	15:33:00	50	50	50	50	31,000
2024-05-08	15:32:00	50	50	50	50	29,800
2024-05-08	15:31:00	50	50	50	50	28,500

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	50	50	50	50	5,696,000
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	50	50	50	50	13,000
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:01	50	50	50	50	0
2024-05-08	15:34:00	50	50	50	50	24,500
2024-05-08	15:32:00	50	50	50	50	60,800
2024-05-08	15:30:00	50	50	50	50	43,400
2024-05-08	15:28:00	50	50	50	50	28,400
2024-05-08	15:26:00	50	50	50	50	19,400
2024-05-08	15:24:00	50	50	50	50	14,000
2024-05-08	15:22:00	50	50	50	50	17,000
2024-05-08	15:20:00	50	50	50	50	10,800
2024-05-08	15:18:00	50	50	50	50	36,300
2024-05-08	15:16:00	50	50	50	50	32,500
2024-05-08	15:14:00	50	50	50	50	25,100
2024-05-08	15:12:00	50	50	50	50	28,300
2024-05-08	15:10:00	50	50	50	50	16,400
2024-05-08	15:08:00	50	50	50	50	19,400
2024-05-08	15:06:00	50	50	50	50	14,900
2024-05-08	15:04:00	50	50	50	50	22,100
2024-05-08	15:02:00	50	50	50	50	13,300

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	50	50	50	50	30,000
2024-05-08	15:40:00	50	50	50	50	13,000
2024-05-08	15:35:01	50	50	50	50	0
2024-05-08	15:35:00	50	50	50	50	0
2024-05-08	15:30:00	50	50	50	50	128,700
2024-05-08	15:25:00	50	50	50	50	55,300
2024-05-08	15:20:00	50	50	50	50	34,300
2024-05-08	15:15:00	50	50	50	50	79,800
2024-05-08	15:10:00	50	50	50	50	58,800
2024-05-08	15:05:00	50	50	50	50	45,400
2024-05-08	15:00:00	50	50	50	50	36,800
2024-05-08	14:55:00	50	50	50	50	33,100
2024-05-08	14:50:00	50	50	50	50	32,200
2024-05-08	14:45:00	50	50	50	50	31,800
2024-05-08	14:43:04	50	50	50	50	0
2024-05-08	14:40:00	50	50	50	50	43,400
2024-05-08	14:35:00	50	50	50	50	44,000
2024-05-08	14:30:00	50	50	50	50	38,500
2024-05-08	14:25:00	50	50	50	50	37,800
2024-05-08	14:20:00	50	50	50	50	48,600
2024-05-08	14:15:00	50	50	50	50	31,900
2024-05-08	14:10:00	50	50	50	50	6,800
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	50	50	50	50	24,700
2024-05-08	13:55:00	50	50	50	50	22,600
2024-05-08	13:50:00	50	50	50	50	23,100
2024-05-08	13:47:06	50	50	50	50	0
2024-05-08	13:45:00	50	50	50	50	18,300

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	50	50	50	50	30,000
2024-05-08	15:35:01	50	50	50	50	0
2024-05-08	15:30:00	50	50	50	50	141,700
2024-05-08	15:15:00	50	50	50	50	169,400
2024-05-08	15:00:00	50	50	50	50	141,000
2024-05-08	14:45:00	50	50	50	50	97,100
2024-05-08	14:43:04	50	50	50	50	0
2024-05-08	14:30:00	50	50	50	50	125,900
2024-05-08	14:15:00	50	50	50	50	118,300
2024-05-08	14:00:00	50	50	50	50	31,500
2024-05-08	13:47:06	50	50	50	50	0
2024-05-08	13:45:00	50	50	50	50	64,000
2024-05-08	13:30:00	50	50	50	50	14,200
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:24	50	50	50	50	0
2024-05-08	11:45:00	50	50	50	50	2,700
2024-05-08	11:30:00	50	50	50	50	2,800
2024-05-08	11:19:58	50	50	50	50	0
2024-05-08	11:15:00	50	50	50	50	27,200
2024-05-08	11:00:00	50	50	50	50	2,046,800
2024-05-08	10:45:00	50	50	50	50	4,500
2024-05-08	10:32:56	50	50	50	50	0
2024-05-08	10:30:00	50	50	50	50	2,062,100
2024-05-08	10:15:00	50	50	50	50	27,100
2024-05-08	10:00:00	50	50	50	50	44,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:35:01	50	50	50	50	0
2024-05-08	15:30:00	50	50	50	50	171,700
2024-05-08	15:00:00	50	50	50	50	310,400
2024-05-08	14:43:04	50	50	50	50	0
2024-05-08	14:30:00	50	50	50	50	223,000
2024-05-08	14:00:00	50	50	50	50	149,800
2024-05-08	13:47:06	50	50	50	50	0
2024-05-08	13:30:00	50	50	50	50	78,200
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:24	50	50	50	50	0
2024-05-08	11:30:00	50	50	50	50	5,500
2024-05-08	11:19:58	50	50	50	50	0
2024-05-08	11:00:00	50	50	50	50	2,074,000
2024-05-08	10:32:56	50	50	50	50	0
2024-05-08	10:30:00	50	50	50	50	2,066,600
2024-05-08	10:00:00	50	50	50	50	71,100
2024-05-08	09:51:25	50	50	50	50	0
2024-05-08	09:30:00	50	50	50	50	44,300
2024-05-08	09:00:09	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	501,300
2024-05-07	15:49:10	50	50	50	50	0
2024-05-07	15:30:00	50	50	50	50	89,900
2024-05-07	15:00:00	50	50	50	50	333,000
2024-05-07	14:51:32	50	50	50	50	0
2024-05-07	14:30:00	50	50	50	50	108,700
2024-05-07	14:00:00	50	50	50	50	358,900
2024-05-07	13:56:19	50	50	50	50	0
2024-05-07	13:30:00	50	50	50	50	119,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:35:01	50	50	50	50	0
2024-05-08	15:00:00	50	50	50	50	482,100
2024-05-08	14:43:04	50	50	50	50	0
2024-05-08	14:00:00	50	50	50	50	372,800
2024-05-08	13:47:06	50	50	50	50	0
2024-05-08	13:00:00	50	50	50	50	78,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:24	50	50	50	50	0
2024-05-08	11:19:58	50	50	50	50	0
2024-05-08	11:00:00	50	50	50	50	2,079,500
2024-05-08	10:32:56	50	50	50	50	0
2024-05-08	10:00:00	50	50	50	50	2,137,700
2024-05-08	09:51:25	50	50	50	50	0
2024-05-08	09:00:09	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	0
2024-05-07	15:49:10	50	50	50	50	0
2024-05-07	15:00:00	50	50	50	50	422,900
2024-05-07	14:51:32	50	50	50	50	0
2024-05-07	14:00:00	50	50	50	50	467,600
2024-05-07	13:56:19	50	50	50	50	0
2024-05-07	13:00:00	50	50	50	50	119,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:41	50	50	50	50	0
2024-05-07	11:20:59	50	50	50	50	0
2024-05-07	11:00:00	50	50	50	50	1,445,500
2024-05-07	10:32:56	50	50	50	50	0
2024-05-07	10:00:00	50	50	50	50	428,500
2024-05-07	09:49:33	50	50	50	50	0
2024-05-07	09:05:27	50	50	50	50	0
2024-05-07	09:00:00	50	50	50	50	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:35:01	50	50	50	50	0
2024-05-08	15:00:00	50	50	50	50	482,100
2024-05-08	14:43:04	50	50	50	50	0
2024-05-08	13:47:06	50	50	50	50	0
2024-05-08	13:30:00	50	50	50	50	451,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:24	50	50	50	50	0
2024-05-08	11:19:58	50	50	50	50	0
2024-05-08	10:32:56	50	50	50	50	0
2024-05-08	10:30:00	50	50	50	50	4,146,100
2024-05-08	09:51:25	50	50	50	50	0
2024-05-08	09:00:09	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	616,700
2024-05-07	15:49:10	50	50	50	50	0
2024-05-07	15:00:00	50	50	50	50	439,900
2024-05-07	14:51:32	50	50	50	50	0
2024-05-07	13:56:19	50	50	50	50	0
2024-05-07	13:30:00	50	50	50	50	586,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:41	50	50	50	50	0
2024-05-07	11:20:59	50	50	50	50	0
2024-05-07	10:32:56	50	50	50	50	0
2024-05-07	10:30:00	50	50	50	50	1,628,100
2024-05-07	09:49:33	50	50	50	50	0
2024-05-07	09:05:27	50	50	50	50	0
2024-05-07	09:00:00	50	50	50	50	418,000
2024-05-06	15:14:42	50	50	50	50	0
2024-05-06	15:00:00	50	50	50	50	516,200
2024-05-06	14:33:33	50	50	50	50	0
2024-05-06	13:52:25	50	50	50	50	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	50	50	50	50	5,696,000
2024-05-07	09:00:00	50	50	50	50	3,132,900
2024-05-06	09:00:00	50	50	50	50	1,520,100
2024-05-03	09:00:00	50	50	50	50	1,030,200
2024-05-02	09:00:00	50	50	50	50	2,798,600
2024-04-30	09:00:00	50	52	50	50	45,947,400
2024-04-29	09:00:00	50	50	50	50	2,743,600
2024-04-26	09:00:00	50	50	50	50	1,539,200
2024-04-25	09:00:00	50	53	50	50	71,628,500
2024-04-24	09:00:00	50	50	50	50	3,753,200
2024-04-23	09:00:00	50	50	50	50	1,565,100
2024-04-22	09:00:00	50	50	50	50	3,911,500
2024-04-19	09:00:00	50	50	50	50	1,789,800
2024-04-18	09:00:00	50	50	50	50	3,363,400
2024-04-17	09:00:00	50	50	50	50	2,843,300
2024-04-16	09:00:00	50	50	50	50	24,851,700
2024-04-05	09:00:00	50	50	50	50	140,600
2024-04-04	09:00:00	50	50	50	50	221,300
2024-04-03	09:00:00	50	50	50	50	172,800
2024-04-02	09:00:00	50	50	50	50	591,100
2024-04-01	09:00:00	50	50	50	50	222,100
2024-03-28	09:00:00	50	51	50	50	45,440,200
2024-03-27	09:00:00	50	50	50	50	22,845,200
2024-03-26	09:00:00	50	50	50	50	0
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	2,922,000
2024-03-21	09:00:00	50	50	50	50	1,073,100
2024-03-20	09:00:00	50	50	50	50	90,200
2024-03-19	09:00:00	50	50	50	50	49,900
2024-03-18	09:00:00	50	50	50	50	228,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-29	09:00:00	50	50	50	50	2,743,600
2024-04-24	09:00:00	50	50	50	50	3,753,200
2024-04-19	09:00:00	50	50	50	50	1,789,800
2024-04-04	09:00:00	50	50	50	50	221,300
2024-03-25	09:00:00	50	50	50	50	0
2024-03-20	09:00:00	50	50	50	50	90,200
2024-03-15	09:00:00	50	50	50	50	44,100
2024-03-05	09:00:00	50	50	50	50	1,384,200
2024-02-29	09:00:00	50	50	50	50	872,600
2024-02-19	09:00:00	50	50	50	50	3,493,700
2024-01-30	09:00:00	51	52	50	50	151,279,300
2024-01-25	09:00:00	55	56	53	54	181,668,000
2024-01-15	09:00:00	57	57	57	57	0
2024-01-10	09:00:00	59	60	50	57	164,490,500
2024-01-05	09:00:00	125	133	70	89	1,954,842,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	50	50	50	50	10,349,000
2024-04-28	00:00:00	50	52	50	50	52,519,800
2024-04-21	00:00:00	50	53	50	50	82,397,500
2024-04-14	00:00:00	50	50	50	50	32,848,200
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	50	50	50	50	1,347,900
2024-03-24	00:00:00	50	51	50	50	68,285,400
2024-03-17	00:00:00	50	50	50	50	4,364,100
2024-03-10	00:00:00	50	50	50	50	208,800
2024-03-03	00:00:00	50	50	50	50	2,703,800
2024-02-25	00:00:00	50	50	50	50	1,881,600
2024-02-18	00:00:00	50	50	50	50	5,330,100
2024-02-11	00:00:00	50	50	50	50	22,110,000
2024-02-04	00:00:00	51	51	50	50	79,001,000
2024-01-28	00:00:00	52	53	50	51	310,191,400
2024-01-21	00:00:00	56	59	50	52	534,248,900
2024-01-14	00:00:00	57	61	55	56	372,817,600
2024-01-07	00:00:00	88	88	50	57	2,997,492,600
2023-12-31	00:00:00	125	133	70	89	1,954,842,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	14,177,800
2024-03-31	00:00:00	50	53	50	50	165,284,600
2024-02-29	00:00:00	50	51	50	50	75,590,400
2024-01-31	00:00:00	50	51	50	50	145,919,200
2023-12-31	00:00:00	125	133	50	50	6,131,968,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	50	53	50	50	179,462,400
2023-12-31	00:00:00	125	133	50	50	6,353,477,600

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