Informasi Saham DAYA PT Duta Intidaya Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com 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
DAYA	PT Duta Intidaya Tbk (DAYA.JK)	2024-02-19	40,002	Enterprise Value	1	953,695,527,850	0	0	0	0	0	0
DAYA	PT Duta Intidaya Tbk (DAYA.JK)	2024-02-19	40,001	Market Cap	2	953,695,527,850	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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
DAYA	PT Duta Intidaya Tbk	2024-04-15	At close: 04:00PM WIB	358	358	358	358	340.00 - 358.00	340	358	172.00 - 430.00	172	430	3,000	74,888	866,557,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-04-12	At close: 04:00PM WIB	358	358	358	358	340.00 - 358.00	340	358	172.00 - 430.00	172	430	3,000	78,035	866,557,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-04-11	At close: 04:00PM WIB	358	358	358	358	340.00 - 358.00	340	358	172.00 - 430.00	172	430	3,000	80,072	866,557,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-04-10	At close: 04:00PM WIB	358	358	358	358	340.00 - 358.00	340	358	172.00 - 430.00	172	430	3,000	78,692	866,557,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-04-05	At close: 04:00PM WIB	358	358	358	358	340.00 - 358.00	340	358	172.00 - 430.00	172	430	3,000	86,262	866,557,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-04-04	At close: 04:00PM WIB	358	370	358	358	340.00 - 370.00	340	370	172.00 - 430.00	172	430	1,000	86,612	866,557,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-04-03	At close: 04:00PM WIB	348	356	358	358	348.00 - 360.00	348	360	172.00 - 430.00	172	430	3,000	86,579	866,557,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-04-02	At close: 03:49PM WIB	358	356	344	348	330.00 - 356.00	330	356	172.00 - 430.00	172	430	44,400	85,822	842,351,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-04-01	At close: 04:06PM WIB	366	366	334	356	324.00 - 366.00	324	366	172.00 - 430.00	172	430	118,900	83,912	866,557,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-03-29	At close: 04:00PM WIB	366	366	366	366	352.00 - 366.00	352	366	172.00 - 430.00	172	430	1,000	83,912	885,921,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-03-28	At close: 04:00PM WIB	366	366	366	366	352.00 - 366.00	352	366	172.00 - 430.00	172	430	1,000	84,106	885,921,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-03-27	At close: 10:04AM WIB	366	366	0	0	362.00 - 366.00	362	366	172.00 - 430.00	172	430	2,000	83,662	885,921,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-03-26	At close: 10:22AM WIB	362	366	0	0	352.00 - 366.00	352	366	169.00 - 430.00	169	430	1,500	83,774	885,921,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-03-25	At close: 04:09PM WIB	362	376	0	0	350.00 - 376.00	350	376	168.00 - 430.00	168	430	26,500	85,243	876,239,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-03-22	At close: 03:20PM WIB	368	374	356	362	354.00 - 374.00	354	374	168.00 - 430.00	168	430	5,500	86,667	876,239,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-03-21	At close: 03:40PM WIB	372	0	0	0	0.0000 - 0.0000	0	0		0		0	86,226	0	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-03-14	As of 11:51AM WIB. Market open.	340	340	326	338	300.00 - 342.00	300	342	168.00 - 382.00	168	382	212,000	73,760	822,987,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-03-13	At close: 04:00PM WIB	330	340	322	340	306.00 - 344.00	306	344	168.00 - 382.00	168	382	185,400	70,453	822,987,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-03-11	At close: 04:00PM WIB	312	316	328	330	310.00 - 340.00	310	340	168.00 - 382.00	168	382	72,500	68,418	798,781,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-03-08	At close: 04:00PM WIB	312	316	328	330	310.00 - 340.00	310	340	168.00 - 382.00	168	382	72,500	67,172	798,781,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-03-05	At close: 04:00PM WIB	306	316	298	308	300.00 - 318.00	300	318	168.00 - 382.00	168	382	91,200	65,146	745,529,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-03-04	At close: 04:02PM WIB	330	330	306	316	300.00 - 350.00	300	350	168.00 - 382.00	168	382	27,900	67,696	740,688,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-03-01	At close: 04:00PM WIB	322	334	330	322	300.00 - 338.00	300	338	168.00 - 382.00	168	382	86,700	68,263	798,781,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-02-28	At close: 04:10PM WIB	306	314	296	300	296.00 - 314.00	296	314	168.00 - 382.00	168	382	92,000	65,064	726,165,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-02-27	At close: 11:47AM WIB	308	312	300	306	298.00 - 312.00	298	312	168.00 - 382.00	168	382	9,300	65,296	740,688,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-02-26	At close: 11:23AM WIB	308	316	298	308	300.00 - 316.00	300	316	168.00 - 382.00	168	382	8,000	65,318	745,529,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk	2024-02-23	At close: 04:00PM WIB	300	304	292	308	300.00 - 310.00	300	310	168.00 - 382.00	168	382	52,100	68,684	745,529,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk (DAYA.JK)	2024-02-22	At close: 11:26AM WIB	286	302	288	300	298.00 - 302.00	298	302	168.00 - 382.00	168	382	7,000	68,605	726,165,000,000	-23	N/A	N/A (N/A)	N/A
DAYA	PT Duta Intidaya Tbk (DAYA.JK)	2024-02-21	At close: 04:00PM WIB	300	304	286	294	286.00 - 304.00	286	304	168.00 - 382.00	168	382	41,400	67,906	692,277,000,000	-23	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)	Diluted EPS (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)
DAYA	PT Duta Intidaya Tbk	2024-04-15	866,560,000,000	866,560,000,000	0	0	430	172	333	273	78	34	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	1	-63	1,550,000,000,000	639	45	58,170,000,000	-16,190,000,000	-23	114,400,000,000	47	147,470,000,000	837	1	7	285,930,000,000	257,360,000,000
DAYA	PT Duta Intidaya Tbk	2024-04-12	866,560,000,000	866,560,000,000	0	0	430	172	332	272	80	25	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	1	-63	1,550,000,000,000	639	45	58,170,000,000	-16,190,000,000	-23	114,400,000,000	47	147,470,000,000	837	1	7	285,930,000,000	257,360,000,000
DAYA	PT Duta Intidaya Tbk	2024-04-11	866,560,000,000	866,560,000,000	0	0	430	172	332	272	79	25	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	1	-63	1,550,000,000,000	639	45	58,170,000,000	-16,190,000,000	-23	114,400,000,000	47	147,470,000,000	837	1	7	285,930,000,000	257,360,000,000
DAYA	PT Duta Intidaya Tbk	2024-04-10	866,560,000,000	866,560,000,000	0	0	430	172	332	272	79	25	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	1	-63	1,550,000,000,000	639	45	58,170,000,000	-16,190,000,000	-23	114,400,000,000	47	147,470,000,000	837	1	7	285,930,000,000	257,360,000,000
DAYA	PT Duta Intidaya Tbk	2024-04-05	866,560,000,000	866,560,000,000	0	0	430	0	326	267	87	38	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	1	-63	1,550,000,000,000	639	45	58,170,000,000	-16,190,000,000	-23	114,400,000,000	47	147,470,000,000	837	1	7	285,930,000,000	257,360,000,000
DAYA	PT Duta Intidaya Tbk	2024-04-04	842,350,000,000	842,350,000,000	0	0	430	0	325	267	87	41	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	1	-63	1,550,000,000,000	639	45	58,170,000,000	-16,190,000,000	-23	114,400,000,000	47	147,470,000,000	837	1	7	285,930,000,000	257,360,000,000
DAYA	PT Duta Intidaya Tbk	2024-04-03	842,350,000,000	842,350,000,000	0	0	430	0	324	266	86	47	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	1	-63	1,550,000,000,000	639	45	58,170,000,000	-16,190,000,000	-23	114,400,000,000	47	147,470,000,000	837	1	7	285,930,000,000	257,360,000,000
DAYA	PT Duta Intidaya Tbk	2024-04-02	866,560,000,000	866,560,000,000	0	0	430	0	323	265	84	60	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	1	-63	1,550,000,000,000	639	45	58,170,000,000	-16,190,000,000	-23	114,400,000,000	47	147,470,000,000	837	1	7	285,930,000,000	257,360,000,000
DAYA	PT Duta Intidaya Tbk	2024-04-01	885,920,000,000	885,920,000,000	0	0	430	0	323	265	84	60	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	1	-63	1,550,000,000,000	639	45	58,170,000,000	-16,190,000,000	-23	114,400,000,000	47	147,470,000,000	837	1	7	285,930,000,000	257,360,000,000
DAYA	PT Duta Intidaya Tbk	2024-03-29	885,920,000,000	885,920,000,000	0	0	430	172	322	264	84	88	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	1	-63	1,550,000,000,000	639	45	58,170,000,000	-16,190,000,000	-23	114,400,000,000	47	147,470,000,000	837	1	7	285,930,000,000	257,360,000,000
DAYA	PT Duta Intidaya Tbk	2024-03-28	885,920,000,000	885,920,000,000	0	0	430	0	320	263	84	104	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	1	-63	1,550,000,000,000	639	45	58,170,000,000	-16,190,000,000	-23	114,400,000,000	47	147,470,000,000	837	1	7	285,930,000,000	257,360,000,000
DAYA	PT Duta Intidaya Tbk	2024-03-27	876,240,000,000	876,240,000,000	0	0	430	0	318	262	84	111	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	1	-63	1,550,000,000,000	639	45	58,170,000,000	-16,190,000,000	-23	114,400,000,000	47	147,470,000,000	837	1	7	285,930,000,000	257,360,000,000
DAYA	PT Duta Intidaya Tbk	2024-03-26	876,240,000,000	876,240,000,000	0	0	430	0	317	262	85	129	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	1	-63	1,550,000,000,000	639	45	58,170,000,000	-16,190,000,000	-23	114,400,000,000	47	147,470,000,000	837	1	7	285,930,000,000	257,360,000,000
DAYA	PT Duta Intidaya Tbk	2024-03-25	876,240,000,000	876,240,000,000	0	0	430	168	317	262	85	129	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	1	-63	1,550,000,000,000	639	45	58,170,000,000	-16,190,000,000	-23	114,400,000,000	47	147,470,000,000	837	1	7	285,930,000,000	257,360,000,000
DAYA	PT Duta Intidaya Tbk	2024-03-22	890,760,000,000	890,760,000,000	0	0	430	0	314	260	86	139	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	1	-63	1,550,000,000,000	639	45	58,170,000,000	-16,190,000,000	-23	114,400,000,000	47	147,470,000,000	837	1	7	285,930,000,000	257,360,000,000
DAYA	PT Duta Intidaya Tbk	2024-03-21	900,440,000,000	900,440,000,000	0	0	430	168	314	260	86	139	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	1	-63	1,550,000,000,000	639	45	58,170,000,000	-16,190,000,000	-23	114,400,000,000	47	147,470,000,000	837	1	7	285,930,000,000	257,360,000,000
DAYA	PT Duta Intidaya Tbk	2024-03-14	822,990,000,000	822,990,000,000	0	0	382	0	304	255	70	76	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	1	-63	1,550,000,000,000	639	45	58,170,000,000	-16,190,000,000	-23	114,400,000,000	47	147,470,000,000	837	1	7	285,930,000,000	257,360,000,000
DAYA	PT Duta Intidaya Tbk	2024-03-13	798,780,000,000	798,780,000,000	0	0	382	0	304	255	69	76	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	1	-63	1,550,000,000,000	639	45	58,170,000,000	-16,190,000,000	-23	114,400,000,000	47	147,470,000,000	837	1	7	285,930,000,000	257,360,000,000
DAYA	PT Duta Intidaya Tbk	2024-03-11	798,780,000,000	798,780,000,000	0	0	382	168	304	255	67	76	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-1	-2	-173	1,410,000,000,000	581	34	21,070,000,000	-55,950,000,000	-23	175,370,000,000	72	249,410,000,000	4,062	1	3	270,560,000,000	249,480,000,000
DAYA	PT Duta Intidaya Tbk	2024-03-08	755,210,000,000	755,210,000,000	0	0	382	168	304	254	67	74	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-1	-2	-173	1,410,000,000,000	581	34	21,070,000,000	-55,950,000,000	-23	175,370,000,000	72	249,410,000,000	4,062	1	3	270,560,000,000	249,480,000,000
DAYA	PT Duta Intidaya Tbk	2024-03-05	798,780,000,000	798,780,000,000	0	0	382	0	302	252	68	55	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-1	-2	-173	1,410,000,000,000	581	34	21,070,000,000	-55,950,000,000	-23	175,370,000,000	72	249,410,000,000	4,062	1	3	270,560,000,000	249,480,000,000
DAYA	PT Duta Intidaya Tbk	2024-03-04	798,780,000,000	798,780,000,000	0	0	382	168	302	252	68	55	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-1	-2	-173	1,410,000,000,000	581	34	21,070,000,000	-55,950,000,000	-23	175,370,000,000	72	249,410,000,000	4,062	1	3	270,560,000,000	249,480,000,000
DAYA	PT Duta Intidaya Tbk	2024-03-01	779,420,000,000	779,420,000,000	47	27	382	0	301	250	66	47	2,420,000,000	2,470,000,000	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-1	-2	-173	1,410,000,000,000	581	34	21,070,000,000	-55,950,000,000	-23	175,370,000,000	72	249,410,000,000	4,062	1	3	270,560,000,000	249,480,000,000
DAYA	PT Duta Intidaya Tbk	2024-02-28	740,690,000,000	740,690,000,000	0	0	382	0	300	249	65	38	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-1	-2	-173	1,410,000,000,000	581	34	21,070,000,000	-55,950,000,000	-23	175,370,000,000	72	249,410,000,000	4,062	1	3	270,560,000,000	249,480,000,000
DAYA	PT Duta Intidaya Tbk	2024-02-27	745,530,000,000	745,530,000,000	0	0	382	0	299	249	65	38	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-1	-2	-173	1,410,000,000,000	581	34	21,070,000,000	-55,950,000,000	-23	175,370,000,000	72	249,410,000,000	4,062	1	3	270,560,000,000	249,480,000,000
DAYA	PT Duta Intidaya Tbk	2024-02-26	745,530,000,000	745,530,000,000	0	0	382	0	299	249	65	38	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-1	-2	-173	1,410,000,000,000	581	34	21,070,000,000	-55,950,000,000	-23	175,370,000,000	72	249,410,000,000	4,062	1	3	270,560,000,000	249,480,000,000
DAYA	PT Duta Intidaya Tbk (DAYA.JK)	2024-02-23	726,160,000,000	726,160,000,000	0	0	382	0	299	248	69	39	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-1	-2	-173	1,410,000,000,000	581	34	21,070,000,000	-55,950,000,000	-23	175,370,000,000	72	249,410,000,000	4,062	1	3	270,560,000,000	249,480,000,000
DAYA	PT Duta Intidaya Tbk (DAYA.JK)	2024-02-22	692,280,000,000	692,280,000,000	0	0	382	168	299	248	69	39	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-1	-2	-173	1,410,000,000,000	581	34	21,070,000,000	-55,950,000,000	-23	175,370,000,000	72	249,410,000,000	4,062	1	3	270,560,000,000	249,480,000,000
DAYA	PT Duta Intidaya Tbk (DAYA.JK)	2024-02-21	726,160,000,000	726,160,000,000	0	0	382	168	299	247	68	39	2,420,000,000	0	185,510,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-1	-2	-173	1,410,000,000,000	581	34	21,070,000,000	-55,950,000,000	-23	175,370,000,000	72	249,410,000,000	4,062	1	3	270,560,000,000	249,480,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	394	394	394	394	0
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	0	0	0	0	0
2024-05-08	15:48:00	394	394	394	394	0
2024-05-08	15:47:00	372	388	372	388	12,300
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	0	0	0	0	0
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	15:35:13	372	372	372	372	0
2024-05-08	15:35:00	372	372	372	372	9,900
2024-05-08	15:34:00	360	360	360	360	200
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	394	394	394	394	0
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	394	394	394	394	0
2024-05-08	15:46:00	372	388	372	388	12,300
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	0	0	0	0	0
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	15:35:13	372	372	372	372	0
2024-05-08	15:34:00	360	372	360	372	10,100
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	394	394	394	394	0
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	372	394	372	394	7,600
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:13	372	372	372	372	0
2024-05-08	15:35:00	372	372	372	372	9,900
2024-05-08	15:30:00	360	360	360	360	200
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	372	372	372	372	300
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:43:15	380	380	380	380	0
2024-05-08	14:40:00	380	380	380	380	100
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	394	394	394	394	0
2024-05-08	15:45:00	372	394	372	394	7,600
2024-05-08	15:35:13	372	372	372	372	0
2024-05-08	15:30:00	360	372	360	372	10,100
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	372	372	372	372	300
2024-05-08	14:43:15	380	380	380	380	0
2024-05-08	14:30:00	380	380	380	380	100
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:42	386	386	386	386	0
2024-05-08	13:30:00	372	386	366	386	1,700
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	11:45:00	0	0	0	0	0
2024-05-08	11:39:59	386	386	386	386	0
2024-05-08	11:30:00	386	386	370	386	600
2024-05-08	11:17:36	388	388	388	388	0
2024-05-08	11:15:00	386	388	386	388	5,100
2024-05-08	11:00:00	396	396	366	386	17,600
2024-05-08	10:45:00	400	400	398	398	200
2024-05-08	10:42:56	400	400	400	400	0
2024-05-08	10:30:00	392	400	392	400	25,800
2024-05-08	10:15:00	392	392	392	392	1,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	394	394	394	394	0
2024-05-08	15:35:13	372	372	372	372	0
2024-05-08	15:30:00	360	394	360	394	17,700
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:43:15	380	380	380	380	0
2024-05-08	14:30:00	380	380	372	372	400
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:42	386	386	386	386	0
2024-05-08	13:30:00	372	386	366	386	1,700
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	11:39:59	386	386	386	386	0
2024-05-08	11:30:00	386	386	370	386	600
2024-05-08	11:17:36	388	388	388	388	0
2024-05-08	11:00:00	396	396	366	388	22,700
2024-05-08	10:42:56	400	400	400	400	0
2024-05-08	10:30:00	392	400	392	398	26,000
2024-05-08	10:00:00	396	396	392	392	2,100
2024-05-08	09:57:47	394	394	394	394	0
2024-05-08	09:30:00	392	398	392	394	54,800
2024-05-08	09:00:38	366	366	366	366	0
2024-05-08	09:00:00	380	390	366	390	39,600
2024-05-07	15:30:00	366	366	366	366	300
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	394	394	394	394	0
2024-05-08	15:35:13	372	372	372	372	0
2024-05-08	15:00:00	360	394	360	394	17,700
2024-05-08	14:43:15	380	380	380	380	0
2024-05-08	14:00:00	380	380	372	372	400
2024-05-08	13:30:42	386	386	386	386	0
2024-05-08	13:00:00	372	386	366	386	1,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:39:59	386	386	386	386	0
2024-05-08	11:17:36	388	388	388	388	0
2024-05-08	11:00:00	396	396	366	386	23,300
2024-05-08	10:42:56	400	400	400	400	0
2024-05-08	10:00:00	396	400	392	398	27,500
2024-05-08	09:57:47	394	394	394	394	0
2024-05-08	09:00:38	366	366	366	366	0
2024-05-08	09:00:00	380	398	366	394	94,400
2024-05-07	15:00:00	366	366	366	366	300
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:53	368	368	368	368	0
2024-05-07	11:25:41	370	370	370	370	0
2024-05-07	11:00:00	352	370	352	368	1,500
2024-05-07	10:36:00	348	348	348	348	0
2024-05-07	10:00:00	348	348	348	348	100
2024-05-07	09:42:21	352	352	352	352	0
2024-05-07	09:00:51	350	350	350	350	0
2024-05-07	09:00:00	360	360	350	352	0
2024-05-06	15:00:00	348	348	348	348	100
2024-05-06	14:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	394	394	394	394	0
2024-05-08	15:35:13	372	372	372	372	0
2024-05-08	15:00:00	360	394	360	394	17,900
2024-05-08	14:43:15	380	380	380	380	0
2024-05-08	13:30:42	386	386	386	386	0
2024-05-08	13:30:00	372	386	366	372	2,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:39:59	386	386	386	386	0
2024-05-08	11:17:36	388	388	388	388	0
2024-05-08	10:42:56	400	400	400	400	0
2024-05-08	10:30:00	392	400	366	386	49,300
2024-05-08	09:57:47	394	394	394	394	0
2024-05-08	09:00:38	366	366	366	366	0
2024-05-08	09:00:00	380	398	366	392	96,500
2024-05-07	15:00:00	366	366	366	366	300
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:53	368	368	368	368	0
2024-05-07	11:25:41	370	370	370	370	0
2024-05-07	10:36:00	348	348	348	348	0
2024-05-07	10:30:00	348	370	348	368	1,600
2024-05-07	09:42:21	352	352	352	352	0
2024-05-07	09:00:51	350	350	350	350	0
2024-05-07	09:00:00	360	360	350	352	500
2024-05-06	15:00:00	348	348	348	348	100
2024-05-06	13:50:06	348	348	348	348	0
2024-05-06	13:30:00	350	350	348	348	800
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:04:42	350	350	350	350	0
2024-05-06	10:30:00	350	350	350	350	300

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	380	400	360	394	167,800
2024-05-07	09:00:00	360	370	348	366	2,600
2024-05-06	09:00:00	360	364	348	348	2,100
2024-05-03	09:00:00	370	370	348	348	1,500
2024-05-02	09:00:00	354	366	352	352	2,000
2024-04-30	09:00:00	346	370	324	370	221,900
2024-04-29	09:00:00	338	350	334	350	3,600
2024-04-26	09:00:00	340	340	324	324	27,900
2024-04-25	09:00:00	334	334	320	324	18,600
2024-04-24	09:00:00	340	340	324	324	37,000
2024-04-23	09:00:00	356	356	340	340	1,300
2024-04-22	09:00:00	356	356	330	352	23,300
2024-04-19	09:00:00	342	370	340	356	23,900
2024-04-18	09:00:00	342	356	340	352	400
2024-04-17	09:00:00	356	356	350	356	1,000
2024-04-16	09:00:00	342	358	338	350	33,400
2024-04-05	09:00:00	358	358	340	358	3,000
2024-04-04	09:00:00	370	370	340	358	1,000
2024-04-03	09:00:00	356	360	348	358	3,000
2024-04-02	09:00:00	356	356	330	348	44,400
2024-04-01	09:00:00	366	366	324	358	118,900
2024-03-28	09:00:00	366	366	352	366	1,000
2024-03-27	09:00:00	366	366	362	366	2,000
2024-03-26	09:00:00	366	366	352	366	1,500
2024-03-25	09:00:00	376	376	350	362	26,500
2024-03-22	09:00:00	374	374	354	362	5,500
2024-03-21	09:00:00	372	380	350	368	25,500
2024-03-20	09:00:00	370	400	352	372	152,600
2024-03-19	09:00:00	406	406	358	374	35,500
2024-03-18	09:00:00	420	426	344	406	103,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	360	370	348	366	2,600
2024-05-06	09:00:00	360	364	348	348	2,100
2024-05-02	09:00:00	354	366	352	352	2,000
2024-04-30	09:00:00	346	370	324	370	221,900
2024-04-29	09:00:00	338	350	334	350	3,600
2024-04-26	09:00:00	340	340	324	324	27,900
2024-04-25	09:00:00	334	334	320	324	18,600
2024-04-24	09:00:00	340	340	324	324	37,000
2024-04-23	09:00:00	356	356	340	340	1,300
2024-04-22	09:00:00	356	356	330	352	23,300
2024-04-19	09:00:00	342	370	340	356	23,900
2024-04-18	09:00:00	342	356	340	352	400
2024-04-17	09:00:00	356	356	350	356	1,000
2024-04-16	09:00:00	342	358	338	350	33,400
2024-04-05	09:00:00	358	358	340	358	3,000
2024-04-04	09:00:00	370	370	340	358	1,000
2024-04-03	09:00:00	356	360	348	358	3,000
2024-04-02	09:00:00	356	356	330	348	44,400
2024-04-01	09:00:00	366	366	324	358	118,900
2024-03-28	09:00:00	366	366	352	366	1,000
2024-03-27	09:00:00	366	366	362	366	2,000
2024-03-26	09:00:00	366	366	352	366	1,500
2024-03-25	09:00:00	376	376	350	362	26,500
2024-03-22	09:00:00	374	374	354	362	5,500
2024-03-21	09:00:00	372	380	350	368	25,500
2024-03-20	09:00:00	370	400	352	372	152,600
2024-03-19	09:00:00	406	406	358	374	35,500
2024-03-18	09:00:00	420	426	344	406	103,400
2024-03-15	09:00:00	344	430	310	406	243,600
2024-03-14	09:00:00	340	346	300	344	287,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	360	400	348	394	172,500
2024-04-28	00:00:00	338	370	324	348	229,000
2024-04-21	00:00:00	356	356	320	324	108,100
2024-04-14	00:00:00	342	370	338	356	58,700
2024-04-07	00:00:00	358	358	358	358	0
2024-03-31	00:00:00	366	370	324	358	170,300
2024-03-24	00:00:00	376	376	350	366	31,000
2024-03-17	00:00:00	420	426	344	362	322,500
2024-03-10	00:00:00	340	430	300	406	716,900
2024-03-03	00:00:00	330	350	300	330	407,400
2024-02-25	00:00:00	316	364	292	330	356,000
2024-02-18	00:00:00	320	326	286	308	198,400
2024-02-11	00:00:00	320	366	288	310	172,700
2024-02-04	00:00:00	320	326	286	310	81,000
2024-01-28	00:00:00	332	340	300	308	205,800
2024-01-21	00:00:00	312	382	282	322	409,100
2024-01-14	00:00:00	300	374	276	306	1,142,800
2024-01-07	00:00:00	300	362	252	300	792,300
2023-12-31	00:00:00	288	310	280	296	31,000
2023-12-24	00:00:00	294	294	266	288	23,000
2023-12-17	00:00:00	276	312	276	294	125,600
2023-12-10	00:00:00	288	294	270	290	23,400
2023-12-03	00:00:00	278	300	258	286	484,900
2023-11-26	00:00:00	272	300	252	268	163,800
2023-11-19	00:00:00	274	276	252	272	265,100
2023-11-12	00:00:00	280	288	222	274	108,000
2023-11-05	00:00:00	286	354	252	270	4,361,800
2023-10-29	00:00:00	270	286	254	286	3,580,500
2023-10-22	00:00:00	262	276	242	270	501,400
2023-10-15	00:00:00	262	264	232	262	145,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	354	400	348	394	176,000
2024-03-31	00:00:00	366	370	320	370	562,600
2024-02-29	00:00:00	334	430	300	366	1,564,500
2024-01-31	00:00:00	312	366	286	322	785,100
2023-12-31	00:00:00	288	382	252	312	2,517,300
2023-11-30	00:00:00	282	312	258	288	721,300
2023-10-31	00:00:00	280	354	222	282	5,704,800
2023-09-30	00:00:00	262	282	202	280	3,780,200
2023-08-31	00:00:00	240	270	200	262	1,569,700
2023-07-31	00:00:00	197	240	196	236	323,600
2023-06-30	00:00:00	191	234	191	202	883,200
2023-05-31	00:00:00	202	230	182	191	1,569,000
2023-04-30	00:00:00	182	248	172	202	752,800
2023-03-31	00:00:00	192	198	187	188	2,700
2023-02-28	00:00:00	182	192	180	182	1,400
2023-01-31	00:00:00	216	216	206	206	2,700
2022-12-31	00:00:00	212	226	190	200	782,000
2022-11-30	00:00:00	232	236	200	212	239,800
2022-10-31	00:00:00	246	260	214	232	616,900
2022-09-30	00:00:00	236	292	224	246	1,414,900
2022-08-31	00:00:00	242	248	222	236	451,500
2022-07-31	00:00:00	220	248	212	242	520,000
2022-06-30	00:00:00	216	258	202	224	231,100
2022-05-31	00:00:00	226	250	202	228	743,100
2022-04-30	00:00:00	228	236	212	226	1,514,500
2022-03-31	00:00:00	216	300	212	228	7,748,500
2022-02-28	00:00:00	282	300	202	216	5,602,100
2022-01-31	00:00:00	288	300	270	284	2,043,100
2021-12-31	00:00:00	304	312	268	288	10,843,800
2021-11-30	00:00:00	290	320	268	304	4,913,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	354	400	348	394	176,000
2024-03-31	00:00:00	366	370	320	350	340,700
2024-02-29	00:00:00	334	430	300	366	1,564,500
2024-01-31	00:00:00	312	430	286	370	2,912,200
2023-12-31	00:00:00	288	430	252	366	4,866,900
2023-11-30	00:00:00	282	382	252	322	4,023,700
2023-10-31	00:00:00	280	382	222	312	8,943,400
2023-09-30	00:00:00	262	354	202	288	10,206,300
2023-08-31	00:00:00	240	354	200	282	11,054,700
2023-07-31	00:00:00	197	282	196	280	5,673,500
2023-06-30	00:00:00	191	270	191	262	2,776,500
2023-05-31	00:00:00	202	240	182	236	2,775,800
2023-04-30	00:00:00	182	248	172	202	3,205,000
2023-03-31	00:00:00	188	248	172	191	2,535,800
2023-02-28	00:00:00	182	248	172	202	2,168,100
2023-01-31	00:00:00	194	244	168	188	2,637,100
2022-10-31	00:00:00	246	260	190	200	1,638,700
2022-07-31	00:00:00	220	292	212	246	2,386,400
2022-04-30	00:00:00	228	258	202	224	2,488,700
2022-01-31	00:00:00	288	300	202	228	15,393,700
2021-10-31	00:00:00	250	342	232	288	19,440,300
2021-07-31	00:00:00	246	294	224	250	60,175,800
2021-04-30	00:00:00	260	426	226	248	6,035,000
2021-01-31	00:00:00	344	488	222	260	2,167,500

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