Informasi Saham FITT PT Hotel Fitra International 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
FITT	PT Hotel Fitra International Tbk (FITT.JK)	2024-02-19	40,002	Enterprise Value	1	304,974,683,580	0	0	0	0	0	0
FITT	PT Hotel Fitra International Tbk (FITT.JK)	2024-02-19	40,001	Market Cap	2	304,974,683,580	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	Beta (5Y Monthly)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
FITT	PT Hotel Fitra International Tbk	2024-04-15	At close: 03:20PM WIB	575	575	585	590	575.00 - 590.00	575	590	464.00 - 665.00	464	665	720,900	550,569	428,417,000,000	1	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-04-12	At close: 03:20PM WIB	575	575	585	590	575.00 - 590.00	575	590	464.00 - 665.00	464	665	720,900	545,116	428,417,000,000	1	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-04-11	At close: 03:20PM WIB	575	575	585	590	575.00 - 590.00	575	590	462.00 - 665.00	462	665	720,900	542,376	428,417,000,000	1	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-04-10	At close: 03:20PM WIB	575	575	585	590	575.00 - 590.00	575	590	462.00 - 665.00	462	665	720,900	546,328	428,417,000,000	1	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-04-05	At close: 03:20PM WIB	575	575	585	590	575.00 - 590.00	575	590	462.00 - 665.00	462	665	720,900	600,520	428,417,000,000	1	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-04-04	At close: 10:59AM WIB	560	560	575	580	560.00 - 580.00	560	580	462.00 - 665.00	462	665	570,000	592,360	417,525,000,000	1	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-04-03	At close: 04:10PM WIB	580	580	560	565	560.00 - 600.00	560	600	454.00 - 665.00	454	665	1,794,500	563,082	406,633,000,000	1	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-04-02	At close: 11:48AM WIB	590	590	580	585	580.00 - 590.00	580	590	448.00 - 665.00	448	665	652,600	553,882	421,155,000,000	1	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-04-01	At close: 10:25AM WIB	605	605	590	595	590.00 - 605.00	590	605	446.00 - 665.00	446	665	1,156,500	535,710	428,417,000,000	1	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-03-29	At close: 02:08PM WIB	595	595	600	605	595.00 - 605.00	595	605	446.00 - 665.00	446	665	800,600	535,710	439,309,000,000	1	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-03-28	At close: 02:08PM WIB	595	595	600	605	595.00 - 605.00	595	605	442.00 - 665.00	442	665	800,600	524,562	439,309,000,000	1	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-03-27	At close: 09:31AM WIB	595	595	0	0	585.00 - 595.00	585	595	442.00 - 665.00	442	665	1,168,600	478,934	432,047,000,000	1	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-03-26	At close: 10:42AM WIB	605	610	0	0	590.00 - 610.00	590	610	442.00 - 665.00	442	665	1,148,100	480,470	432,047,000,000	1	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-03-25	At close: 02:58PM WIB	600	600	0	0	600.00 - 605.00	600	605	442.00 - 665.00	442	665	480,300	488,900	439,309,000,000	1	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-03-22	At close: 03:41PM WIB	590	595	595	600	585.00 - 605.00	585	605	442.00 - 665.00	442	665	1,440,600	471,905	435,678,000,000	1	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-03-21	At close: 04:00PM WIB	595	0	0	0	0.0000 - 0.0000	0	0		0		0	451,525	0	1	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-03-14	As of 01:56PM WIB. Market open.	580	580	585	585	580.00 - 590.00	580	590	442.00 - 665.00	442	665	221,500	610,035	428,417,000,000	1	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-03-13	At close: 02:54PM WIB	590	590	580	585	570.00 - 590.00	570	590	442.00 - 665.00	442	665	1,876,600	609,657	421,155,000,000	1	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-03-11	At close: 09:06AM WIB	590	590	590	0	590.00 - 590.00	590	590	442.00 - 665.00	442	665	93,100	603,303	428,417,000,000	1	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-03-08	At close: 09:06AM WIB	590	590	590	0	590.00 - 590.00	590	590	442.00 - 665.00	442	665	93,100	603,508	428,417,000,000	1	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-03-05	At close: 03:16PM WIB	590	590	575	580	580.00 - 605.00	580	605	438.00 - 665.00	438	665	1,035,200	590,956	421,155,000,000	1	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-03-04	At close: 04:09PM WIB	590	590	590	595	590.00 - 590.00	590	590	438.00 - 665.00	438	665	108,400	610,406	428,417,000,000	0	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-03-01	At close: 09:00AM WIB	590	590	590	595	590.00 - 590.00	590	590	438.00 - 665.00	438	665	92,400	619,058	428,417,000,000	0	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-02-28	At close: 09:00AM WIB	590	590	590	0	590.00 - 590.00	590	590	438.00 - 665.00	438	665	92,400	611,694	428,417,000,000	0	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-02-27	At close: 02:54PM WIB	590	590	590	595	590.00 - 590.00	590	590	438.00 - 665.00	438	665	92,500	611,928	428,417,000,000	0	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-02-26	At close: 02:41PM WIB	590	590	590	595	590.00 - 590.00	590	590	438.00 - 665.00	438	665	93,200	621,559	428,417,000,000	0	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk	2024-02-23	At close: 09:00AM WIB	590	590	590	595	590.00 - 590.00	590	590	436.00 - 665.00	436	665	114,700	621,523	428,417,000,000	0	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk (FITT.JK)	2024-02-22	At close: 03:09PM WIB	590	590	590	595	590.00 - 595.00	590	595	436.00 - 665.00	436	665	132,600	624,855	428,417,000,000	0	-7	N/A	N/A (N/A)	N/A
FITT	PT Hotel Fitra International Tbk (FITT.JK)	2024-02-21	At close: 09:00AM WIB	590	590	590	595	590.00 - 590.00	590	590	432.00 - 665.00	432	665	95,200	629,630	428,417,000,000	0	-7	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Beta (5Y Monthly)	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)
FITT	PT Hotel Fitra International Tbk	2024-04-15	428,420,000,000	428,420,000,000	1	0	0	665	464	585	593	545	979	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-25,260,000	-7,360,000,000	-7	2,860,000,000	4	27,800,000,000	99	0	39	-3,910,000,000	-1,680,000,000
FITT	PT Hotel Fitra International Tbk	2024-04-12	428,420,000,000	428,420,000,000	1	0	0	665	462	584	594	542	944	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-25,260,000	-7,360,000,000	-7	2,860,000,000	4	27,800,000,000	99	0	39	-3,910,000,000	-1,680,000,000
FITT	PT Hotel Fitra International Tbk	2024-04-11	428,420,000,000	428,420,000,000	1	0	0	665	462	584	594	546	944	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-25,260,000	-7,360,000,000	-7	2,860,000,000	4	27,800,000,000	99	0	39	-3,910,000,000	-1,680,000,000
FITT	PT Hotel Fitra International Tbk	2024-04-10	428,420,000,000	428,420,000,000	1	0	0	665	462	584	594	546	944	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-25,260,000	-7,360,000,000	-7	2,860,000,000	4	27,800,000,000	99	0	39	-3,910,000,000	-1,680,000,000
FITT	PT Hotel Fitra International Tbk	2024-04-05	406,630,000,000	406,630,000,000	1	0	0	665	0	584	594	592	1,020,000	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-25,260,000	-7,360,000,000	-7	2,860,000,000	4	27,800,000,000	99	0	39	-3,910,000,000	-1,680,000,000
FITT	PT Hotel Fitra International Tbk	2024-04-04	421,160,000,000	421,160,000,000	1	0	0	665	0	585	595	563	890	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-25,260,000	-7,360,000,000	-7	2,860,000,000	4	27,800,000,000	99	0	39	-3,910,000,000	-1,680,000,000
FITT	PT Hotel Fitra International Tbk	2024-04-03	421,160,000,000	421,160,000,000	1	0	0	665	0	585	595	554	942	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-25,260,000	-7,360,000,000	-7	2,860,000,000	4	27,800,000,000	99	0	39	-3,910,000,000	-1,680,000,000
FITT	PT Hotel Fitra International Tbk	2024-04-02	428,420,000,000	428,420,000,000	1	0	0	665	0	584	595	536	949	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-25,260,000	-7,360,000,000	-7	2,860,000,000	4	27,800,000,000	99	0	39	-3,910,000,000	-1,680,000,000
FITT	PT Hotel Fitra International Tbk	2024-04-01	439,310,000,000	439,310,000,000	1	0	0	665	0	584	595	536	949	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-25,260,000	-7,360,000,000	-7	2,860,000,000	4	27,800,000,000	99	0	39	-3,910,000,000	-1,680,000,000
FITT	PT Hotel Fitra International Tbk	2024-03-29	439,310,000,000	439,310,000,000	1	0	0	665	442	583	595	525	986	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-25,260,000	-7,360,000,000	-7	2,860,000,000	4	27,800,000,000	99	0	39	-3,910,000,000	-1,680,000,000
FITT	PT Hotel Fitra International Tbk	2024-03-28	432,050,000,000	432,050,000,000	1	0	0	665	0	581	595	479	894	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-25,260,000	-7,360,000,000	-7	2,860,000,000	4	27,800,000,000	99	0	39	-3,910,000,000	-1,680,000,000
FITT	PT Hotel Fitra International Tbk	2024-03-27	435,680,000,000	435,680,000,000	1	0	0	665	0	580	595	480	903	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-25,260,000	-7,360,000,000	-7	2,860,000,000	4	27,800,000,000	99	0	39	-3,910,000,000	-1,680,000,000
FITT	PT Hotel Fitra International Tbk	2024-03-26	435,680,000,000	435,680,000,000	1	0	0	665	0	578	595	489	912	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-25,260,000	-7,360,000,000	-7	2,860,000,000	4	27,800,000,000	99	0	39	-3,910,000,000	-1,680,000,000
FITT	PT Hotel Fitra International Tbk	2024-03-25	435,680,000,000	435,680,000,000	1	0	0	665	442	578	595	489	912	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-25,260,000	-7,360,000,000	-7	2,860,000,000	4	27,800,000,000	99	0	39	-3,910,000,000	-1,680,000,000
FITT	PT Hotel Fitra International Tbk	2024-03-22	428,420,000,000	428,420,000,000	1	0	0	665	0	575	596	452	809	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-25,260,000	-7,360,000,000	-7	2,860,000,000	4	27,800,000,000	99	0	39	-3,910,000,000	-1,680,000,000
FITT	PT Hotel Fitra International Tbk	2024-03-21	432,050,000,000	432,050,000,000	1	0	0	665	442	575	596	452	809	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-25,260,000	-7,360,000,000	-7	2,860,000,000	4	27,800,000,000	99	0	39	-3,910,000,000	-1,680,000,000
FITT	PT Hotel Fitra International Tbk	2024-03-14	421,160,000,000	421,160,000,000	1	0	0	665	0	567	597	610	245	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-25,260,000	-7,360,000,000	-7	2,860,000,000	4	27,800,000,000	99	0	39	-3,910,000,000	-1,680,000,000
FITT	PT Hotel Fitra International Tbk	2024-03-13	428,420,000,000	428,420,000,000	1	0	0	665	0	567	597	612	245	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-25,260,000	-7,360,000,000	-7	2,860,000,000	4	27,800,000,000	99	0	39	-3,910,000,000	-1,680,000,000
FITT	PT Hotel Fitra International Tbk	2024-03-11	428,420,000,000	428,420,000,000	1	0	0	665	442	567	597	595	245	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-25,260,000	-7,360,000,000	-7	2,860,000,000	4	27,800,000,000	99	0	39	-3,910,000,000	-1,680,000,000
FITT	PT Hotel Fitra International Tbk	2024-03-08	428,420,000,000	428,420,000,000	1	0	0	665	442	566	597	604	247	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-25,260,000	-7,360,000,000	-7	2,860,000,000	4	27,800,000,000	99	0	39	-3,910,000,000	-1,680,000,000
FITT	PT Hotel Fitra International Tbk	2024-03-05	428,420,000,000	428,420,000,000	0	0	0	665	0	561	597	610	99	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-402,420,000	-7,360,000,000	-7	2,860,000,000	4	20,800,000,000	74	0	39	-3,910,000,000	1,190,000,000
FITT	PT Hotel Fitra International Tbk	2024-03-04	428,420,000,000	428,420,000,000	0	0	0	665	438	561	597	610	99	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-402,420,000	-7,360,000,000	-7	2,860,000,000	4	20,800,000,000	74	0	39	-3,910,000,000	1,190,000,000
FITT	PT Hotel Fitra International Tbk	2024-03-01	428,420,000,000	428,420,000,000	0	0	0	665	0	560	597	612	99	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-402,420,000	-7,360,000,000	-7	2,860,000,000	4	20,800,000,000	74	0	39	-3,910,000,000	1,190,000,000
FITT	PT Hotel Fitra International Tbk	2024-02-28	428,420,000,000	428,420,000,000	0	0	0	665	0	559	596	612	158	726,130,000	0	390,130,000	46	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-62	-28	-4	-23	11,830,000,000	16	-13	-402,420,000	-7,360,000,000	-7	2,860,000,000	4	20,800,000,000	74	0	39	-3,910,000,000	1,190,000,000
FITT	PT Hotel Fitra International Tbk	2024-02-27	428,420,000,000	428,420,000,000	0	0	0	665	0	558	596	622	167	726,130,000	0	389,790,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-52	-27	-3	-19	11,770,000,000	16	10	1,360,000,000	-6,160,000,000	-7	1,570,000,000	2	21,780,000,000	73	1	41	-4,150,000,000	-1,780,000,000
FITT	PT Hotel Fitra International Tbk	2024-02-26	428,420,000,000	428,420,000,000	0	35	28	665	0	558	596	622	167	726,130,000	732,340,000	389,790,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-52	-27	-3	-19	11,770,000,000	16	10	1,360,000,000	-6,160,000,000	-7	1,570,000,000	2	21,780,000,000	73	1	41	-4,150,000,000	-1,780,000,000
FITT	PT Hotel Fitra International Tbk (FITT.JK)	2024-02-23	428,420,000,000	428,420,000,000	0	0	0	665	0	554	596	625	198	726,130,000	0	389,790,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-52	-27	-3	-19	11,770,000,000	16	10	1,360,000,000	-6,160,000,000	-7	1,570,000,000	2	21,780,000,000	73	1	41	-4,150,000,000	-1,780,000,000
FITT	PT Hotel Fitra International Tbk (FITT.JK)	2024-02-22	428,420,000,000	428,420,000,000	0	0	0	665	436	554	596	625	198	726,130,000	0	389,790,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-52	-27	-3	-19	11,770,000,000	16	10	1,360,000,000	-6,160,000,000	-7	1,570,000,000	2	21,780,000,000	73	1	41	-4,150,000,000	-1,780,000,000
FITT	PT Hotel Fitra International Tbk (FITT.JK)	2024-02-21	428,420,000,000	428,420,000,000	0	0	0	665	432	552	596	630	199	726,130,000	0	389,790,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-52	-27	-3	-19	11,770,000,000	16	10	1,360,000,000	-6,160,000,000	-7	1,570,000,000	2	21,780,000,000	73	1	41	-4,150,000,000	-1,780,000,000

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	0	0	0	0	0
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	15:42:16	420	420	420	420	0
2024-05-08	15:42:00	420	420	420	420	2,237,400
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	420	420	420	420	238,900
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	422	422	422	422	251,400
2024-05-08	15:36:00	424	424	424	424	184,300
2024-05-08	15:35:00	424	424	424	424	130,300
2024-05-08	15:34:00	426	426	426	426	280,200
2024-05-08	15:33:00	428	428	428	428	24,800
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

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	0	0	0	0	0
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	15:42:16	420	420	420	420	0
2024-05-08	15:42:00	420	420	420	420	2,237,400
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	420	420	420	420	238,900
2024-05-08	15:36:00	424	424	422	422	435,700
2024-05-08	15:34:00	426	426	424	424	410,500
2024-05-08	15:32:00	428	428	428	428	24,800
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	432	432	428	428	364,000
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	442	442	434	434	629,700
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
2024-05-08	15:02:00	0	0	0	0	0

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	0	0	0	0	0
2024-05-08	15:42:16	420	420	420	420	0
2024-05-08	15:40:00	420	420	420	420	36,100
2024-05-08	15:35:00	424	424	420	420	804,900
2024-05-08	15:30:00	428	428	426	426	305,000
2024-05-08	15:25:00	434	434	428	428	393,700
2024-05-08	15:20:00	442	442	434	434	600,000
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	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
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
2024-05-08	13:40:00	0	0	0	0	0
2024-05-08	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:42:16	420	420	420	420	0
2024-05-08	15:30:00	428	428	420	420	1,146,000
2024-05-08	15:15:00	442	442	428	428	993,700
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
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	13:30:00	0	0	0	0	0
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	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:41	442	442	442	442	0
2024-05-08	11:00:00	442	442	442	442	100
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:21:44	442	442	442	442	0
2024-05-08	10:15:00	442	442	442	442	100
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:42:16	420	420	420	420	0
2024-05-08	15:30:00	428	428	420	420	1,146,000
2024-05-08	15:00:00	442	442	428	428	993,700
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
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	11:30:00	0	0	0	0	0
2024-05-08	11:00:41	442	442	442	442	0
2024-05-08	11:00:00	442	442	442	442	100
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:21:44	442	442	442	442	0
2024-05-08	10:00:00	442	442	442	442	100
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:02:30	442	442	442	442	0
2024-05-08	09:00:00	442	442	442	442	0
2024-05-07	15:30:00	440	440	440	440	75,000
2024-05-07	15:01:58	436	436	436	436	0
2024-05-07	15:00:00	440	440	436	440	423,000
2024-05-07	14:30:00	454	454	438	440	1,129,600
2024-05-07	14:00:00	454	454	454	454	200
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
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:59:34	454	454	454	454	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:42:16	420	420	420	420	0
2024-05-08	15:00:00	442	442	420	420	2,139,700
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:41	442	442	442	442	0
2024-05-08	11:00:00	442	442	442	442	100
2024-05-08	10:21:44	442	442	442	442	0
2024-05-08	10:00:00	442	442	442	442	100
2024-05-08	09:02:30	442	442	442	442	0
2024-05-08	09:00:00	442	442	442	442	0
2024-05-07	16:00:00	442	442	442	442	0
2024-05-07	15:01:58	436	436	436	436	0
2024-05-07	15:00:00	440	440	436	440	498,000
2024-05-07	14:00:00	454	454	438	440	1,129,800
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	11:00:00	0	0	0	0	0
2024-05-07	10:59:34	454	454	454	454	0
2024-05-07	10:00:00	454	454	454	454	500
2024-05-07	09:43:43	454	454	454	454	0
2024-05-07	09:00:03	454	454	454	454	0
2024-05-07	09:00:00	454	454	454	454	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:33:04	456	456	456	456	0
2024-05-06	14:00:00	454	456	454	456	4,700
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:34:57	454	454	454	454	0
2024-05-06	11:00:00	454	454	454	454	6,000

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:42:16	420	420	420	420	0
2024-05-08	15:00:00	442	442	420	420	2,139,700
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:41	442	442	442	442	0
2024-05-08	10:30:00	442	442	442	442	100
2024-05-08	10:21:44	442	442	442	442	0
2024-05-08	09:02:30	442	442	442	442	0
2024-05-08	09:00:00	442	442	442	442	100
2024-05-07	16:00:00	442	442	442	442	0
2024-05-07	15:01:58	436	436	436	436	0
2024-05-07	15:00:00	440	442	436	442	498,700
2024-05-07	13:30:00	454	454	438	440	1,129,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:59:34	454	454	454	454	0
2024-05-07	10:30:00	454	454	454	454	500
2024-05-07	09:43:43	454	454	454	454	0
2024-05-07	09:00:03	454	454	454	454	0
2024-05-07	09:00:00	454	454	454	454	3,800
2024-05-06	15:00:00	454	454	454	454	224,000
2024-05-06	14:33:04	456	456	456	456	0
2024-05-06	13:30:00	454	456	454	456	4,700
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:34:57	454	454	454	454	0
2024-05-06	10:51:49	454	454	454	454	0
2024-05-06	10:32:32	456	456	456	456	0
2024-05-06	10:30:00	456	456	454	454	6,700
2024-05-06	09:20:14	456	456	456	456	0
2024-05-06	09:00:00	454	458	454	456	343,100
2024-05-03	16:00:03	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	442	442	420	420	2,237,400
2024-05-07	09:00:00	454	454	436	442	1,729,600
2024-05-06	09:00:00	454	458	454	454	677,000
2024-05-03	09:00:00	452	460	452	454	2,021,200
2024-05-02	09:00:00	580	580	452	452	4,946,300
2024-04-30	09:00:00	575	580	575	580	606,300
2024-04-29	09:00:00	555	575	555	575	809,500
2024-04-26	09:00:00	565	575	550	555	1,237,000
2024-04-25	09:00:00	575	580	560	565	958,200
2024-04-24	09:00:00	580	585	570	575	1,152,800
2024-04-23	09:00:00	585	595	575	580	1,234,100
2024-04-22	09:00:00	595	610	585	585	997,800
2024-04-19	09:00:00	605	620	595	595	1,372,000
2024-04-18	09:00:00	595	610	590	605	1,208,800
2024-04-17	09:00:00	585	595	575	595	1,546,900
2024-04-16	09:00:00	590	605	580	585	3,038,100
2024-04-05	09:00:00	575	590	575	590	720,900
2024-04-04	09:00:00	560	580	560	575	570,000
2024-04-03	09:00:00	580	600	560	560	1,794,500
2024-04-02	09:00:00	590	590	580	580	652,600
2024-04-01	09:00:00	605	605	590	590	1,156,500
2024-03-28	09:00:00	595	605	595	605	800,600
2024-03-27	09:00:00	595	595	585	595	1,168,600
2024-03-26	09:00:00	610	610	590	595	1,148,100
2024-03-25	09:00:00	605	605	600	605	480,300
2024-03-22	09:00:00	595	605	585	600	1,440,600
2024-03-21	09:00:00	595	620	590	590	1,286,200
2024-03-20	09:00:00	590	600	590	595	227,000
2024-03-19	09:00:00	575	590	575	590	536,700
2024-03-18	09:00:00	580	590	575	575	1,178,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	454	454	436	442	1,729,600
2024-05-06	09:00:00	454	458	454	454	677,000
2024-05-03	09:00:00	452	460	452	454	2,021,200
2024-05-02	09:00:00	580	580	452	452	4,946,300
2024-04-30	09:00:00	575	580	575	580	606,300
2024-04-29	09:00:00	555	575	555	575	809,500
2024-04-26	09:00:00	565	575	550	555	1,237,000
2024-04-25	09:00:00	575	580	560	565	958,200
2024-04-24	09:00:00	580	585	570	575	1,152,800
2024-04-23	09:00:00	585	595	575	580	1,234,100
2024-04-22	09:00:00	595	610	585	585	997,800
2024-04-19	09:00:00	605	620	595	595	1,372,000
2024-04-18	09:00:00	595	610	590	605	1,208,800
2024-04-17	09:00:00	585	595	575	595	1,546,900
2024-04-16	09:00:00	590	605	580	585	3,038,100
2024-04-05	09:00:00	575	590	575	590	720,900
2024-04-04	09:00:00	560	580	560	575	570,000
2024-04-03	09:00:00	580	600	560	560	1,794,500
2024-04-02	09:00:00	590	590	580	580	652,600
2024-04-01	09:00:00	605	605	590	590	1,156,500
2024-03-28	09:00:00	595	605	595	605	800,600
2024-03-27	09:00:00	595	595	585	595	1,168,600
2024-03-26	09:00:00	610	610	590	595	1,148,100
2024-03-25	09:00:00	605	605	600	605	480,300
2024-03-22	09:00:00	595	605	585	600	1,440,600
2024-03-21	09:00:00	595	620	590	590	1,286,200
2024-03-20	09:00:00	590	600	590	595	227,000
2024-03-19	09:00:00	575	590	575	590	536,700
2024-03-18	09:00:00	580	590	575	575	1,178,900
2024-03-15	09:00:00	590	615	580	580	1,219,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	454	458	420	420	4,644,000
2024-04-28	00:00:00	555	580	452	454	8,383,300
2024-04-21	00:00:00	595	610	550	555	5,579,900
2024-04-14	00:00:00	590	620	575	595	7,165,800
2024-04-07	00:00:00	590	590	590	590	0
2024-03-31	00:00:00	605	605	560	590	4,894,500
2024-03-24	00:00:00	605	610	585	605	3,597,600
2024-03-17	00:00:00	580	620	575	600	4,669,400
2024-03-10	00:00:00	590	615	570	580	4,266,600
2024-03-03	00:00:00	590	605	580	590	1,988,300
2024-02-25	00:00:00	590	590	590	590	462,900
2024-02-18	00:00:00	585	595	585	590	524,700
2024-02-11	00:00:00	575	590	570	585	965,700
2024-02-04	00:00:00	560	575	520	575	739,300
2024-01-28	00:00:00	565	565	560	560	497,300
2024-01-21	00:00:00	585	605	555	565	2,828,200
2024-01-14	00:00:00	555	600	555	585	4,001,800
2024-01-07	00:00:00	520	555	505	555	6,114,800
2023-12-31	00:00:00	520	525	520	520	414,600
2023-12-24	00:00:00	525	525	520	520	393,700
2023-12-17	00:00:00	555	565	525	525	12,939,100
2023-12-10	00:00:00	505	570	500	555	3,226,200
2023-12-03	00:00:00	585	585	498	505	2,889,500
2023-11-26	00:00:00	565	590	565	585	1,137,100
2023-11-19	00:00:00	585	585	565	565	1,025,100
2023-11-12	00:00:00	595	600	585	585	1,010,000
2023-11-05	00:00:00	600	605	595	595	959,700
2023-10-29	00:00:00	620	630	600	600	2,089,900
2023-10-22	00:00:00	615	630	615	620	2,163,200
2023-10-15	00:00:00	615	635	615	615	2,165,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	580	580	420	420	11,611,500
2024-03-31	00:00:00	605	620	550	580	19,056,000
2024-02-29	00:00:00	590	620	570	605	14,614,300
2024-01-31	00:00:00	565	595	520	590	2,800,500
2023-12-31	00:00:00	520	605	505	565	13,656,400
2023-11-30	00:00:00	585	590	498	520	19,565,900
2023-10-31	00:00:00	620	620	565	585	5,446,600
2023-09-30	00:00:00	620	650	615	620	8,654,700
2023-08-31	00:00:00	625	665	615	620	11,315,700
2023-07-31	00:00:00	620	655	590	625	17,293,700
2023-06-30	00:00:00	630	640	600	620	4,862,900
2023-05-31	00:00:00	620	635	615	625	4,462,300
2023-04-30	00:00:00	530	620	530	620	7,605,300
2023-03-31	00:00:00	500	500	494	496	1,292,700
2023-02-28	00:00:00	448	448	446	446	171,900
2023-01-31	00:00:00	438	440	438	438	226,000
2022-12-31	00:00:00	438	438	408	412	33,165,700
2022-11-30	00:00:00	420	474	318	438	297,414,000
2022-10-31	00:00:00	218	420	218	420	227,865,300
2022-09-30	00:00:00	197	218	196	218	173,376,800
2022-08-31	00:00:00	204	210	196	197	56,014,000
2022-07-31	00:00:00	206	210	192	204	10,264,700
2022-06-30	00:00:00	194	216	192	206	9,137,700
2022-05-31	00:00:00	260	314	193	194	12,234,600
2022-04-30	00:00:00	266	266	256	260	4,716,500
2022-03-31	00:00:00	290	296	266	266	6,854,500
2022-02-28	00:00:00	412	414	282	290	26,373,500
2022-01-31	00:00:00	550	615	408	412	57,914,100
2021-12-31	00:00:00	510	570	494	550	107,252,500
2021-11-30	00:00:00	530	650	505	510	328,760,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	580	580	420	420	11,611,500
2024-03-31	00:00:00	605	620	550	575	18,449,700
2024-02-29	00:00:00	590	620	570	605	14,614,300
2024-01-31	00:00:00	565	620	520	580	36,470,800
2023-12-31	00:00:00	520	620	505	605	31,071,200
2023-11-30	00:00:00	585	605	498	590	36,022,800
2023-10-31	00:00:00	620	620	498	565	38,668,900
2023-09-30	00:00:00	620	650	498	520	33,667,200
2023-08-31	00:00:00	625	665	565	585	25,417,000
2023-07-31	00:00:00	620	665	590	620	37,264,100
2023-06-30	00:00:00	630	665	590	620	33,472,300
2023-05-31	00:00:00	620	655	590	625	26,618,900
2023-04-30	00:00:00	530	640	530	620	16,930,500
2023-03-31	00:00:00	496	635	494	625	17,013,200
2023-02-28	00:00:00	448	620	446	620	25,848,300
2023-01-31	00:00:00	438	510	438	496	18,283,300
2022-10-31	00:00:00	218	474	218	412	558,445,000
2022-07-31	00:00:00	206	218	192	218	239,655,500
2022-04-30	00:00:00	266	314	192	206	26,088,800
2022-01-31	00:00:00	550	615	266	266	91,142,100
2021-10-31	00:00:00	324	650	324	550	505,928,700
2021-07-31	00:00:00	140	358	115	324	335,540,000
2021-04-30	00:00:00	133	183	100	142	283,329,800
2021-01-31	00:00:00	82	143	73	118	72,334,600

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