Informasi Saham FLMC PT Falmaco Nonwoven Industri 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
FLMC	PT Falmaco Nonwoven Industri Tbk (FLMC.JK)	2024-02-19	40,001	Market Cap	1	17,968,750,000	0	0	0	0	0	0
FLMC	PT Falmaco Nonwoven Industri Tbk (FLMC.JK)	2024-02-19	40,002	Enterprise Value	2	17,968,750,000	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	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-04-15	At close: 11:25AM WIB	21	21	21	22	21.00 - 21.00	21	21	21.00 - 79.00	21	79	105,300	49,867	16,406,000,000	1	1	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-04-12	At close: 11:25AM WIB	21	21	21	22	21.00 - 21.00	21	21	21.00 - 79.00	21	79	105,300	48,944	17,833,000,000	1	1	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-04-11	At close: 11:25AM WIB	21	21	21	22	21.00 - 21.00	21	21	21.00 - 79.00	21	79	105,300	48,280	17,833,000,000	1	1	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-04-10	At close: 11:25AM WIB	21	21	21	22	21.00 - 21.00	21	21	21.00 - 79.00	21	79	105,300	47,700	17,833,000,000	1	1	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-04-05	At close: 11:25AM WIB	21	21	21	22	21.00 - 21.00	21	21	21.00 - 79.00	21	79	105,300	44,520	17,833,000,000	1	1	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-04-04	At close: 02:55PM WIB	23	21	21	22	21.00 - 21.00	21	21	21.00 - 79.00	21	79	35,600	43,932	17,833,000,000	1	1	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-04-03	At close: 04:00PM WIB	22	22	23	23	22.00 - 23.00	22	23	22.00 - 79.00	22	79	11,900	43,729	19,531,000,000	1	1	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-04-02	At close: 02:55PM WIB	22	22	23	0	22.00 - 22.00	22	22	22.00 - 79.00	22	79	1,000	43,720	18,682,000,000	1	1	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-04-01	At close: 04:00PM WIB	23	22	22	22	22.00 - 22.00	22	22	22.00 - 79.00	22	79	65,800	42,586	18,682,000,000	1	1	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-29	At close: 04:00PM WIB	25	23	23	23	23.00 - 23.00	23	23	23.00 - 79.00	23	79	140,800	41,864	19,531,000,000	1	1	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-28	At close: 04:00PM WIB	25	23	23	23	23.00 - 23.00	23	23	23.00 - 79.00	23	79	140,800	39,477	17,969,000,000	1	1	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-27	At close: 04:00PM WIB	25	25	0	0	0.00 - 0.00	0	0		0		12,400	39,267	19,531,000,000	1	2	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-26	At close: 04:07PM WIB	23	23	0	0	23.00 - 25.00	23	25	23.00 - 79.00	23	79	4,000	39,267	19,531,000,000	1	2	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-25	At close: 04:00PM WIB	23	23	0	0	23.00 - 23.00	23	23	23.00 - 79.00	23	79	1,100	39,267	17,969,000,000	1	1	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-22	At close: 04:12PM WIB	24	23	23	0	23.00 - 23.00	23	23	23.00 - 79.00	23	79	10,600	39,257	17,969,000,000	1	1	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-21	At close: 04:00PM WIB	24	0	0	0	0.0000 - 0.0000	0	0		0		0	39,027	0	1	0	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-14	As of 12:00PM WIB. Market open.	27	26	0	0	26.00 - 26.00	26	26	26.00 - 79.00	26	79	12,300	37,618	20,313,000,000	1	2	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-13	At close: 04:01PM WIB	28	27	27	28	27.00 - 27.00	27	27	26.00 - 79.00	26	79	55,600	36,676	21,094,000,000	1	2	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-11	At close: 04:02PM WIB	28	28	0	0	28.00 - 28.00	28	28	26.00 - 79.00	26	79	8,900	35,473	21,875,000,000	1	2	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-08	At close: 04:02PM WIB	28	28	0	0	28.00 - 28.00	28	28	26.00 - 79.00	26	79	8,900	35,327	21,875,000,000	1	2	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-05	At close: 04:05PM WIB	28	28	27	30	28.00 - 28.00	28	28	26.00 - 79.00	26	79	633,400	24,367	21,875,000,000	1	2	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-04	At close: 12:00PM WIB	28	28	0	0	28.00 - 28.00	28	28	26.00 - 79.00	26	79	3,000	24,318	21,875,000,000	1	2	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-01	At close: 11:30AM WIB	28	28	0	28	28.00 - 28.00	28	28	26.00 - 79.00	26	79	2,400	24,278	21,875,000,000	1	2	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-02-28	At close: 12:00PM WIB	29	28	0	28	28.00 - 28.00	28	28	26.00 - 79.00	26	79	1,000	23,816	21,875,000,000	1	2	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-02-27	At close: 12:00PM WIB	29	29	0	29	29.00 - 29.00	29	29	26.00 - 79.00	26	79	1,000	23,800	22,656,000,000	1	2	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-02-26	At close: 04:00PM WIB	29	29	0	29	29.00 - 29.00	29	29	26.00 - 79.00	26	79	11,600	23,612	22,656,000,000	1	2	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-02-23	At close: 04:01PM WIB	29	0	29	0	29.00 - 29.00	29	29	26.00 - 79.00	26	79	0	23,612	22,656,000,000	1	2	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk (FLMC.JK)	2024-02-22	At close: 04:01PM WIB	29	29	0	0	29.00 - 29.00	29	29	26.00 - 79.00	26	79	1,500	23,588	22,656,000,000	1	2	16	N/A	N/A (N/A)	N/A
FLMC	PT Falmaco Nonwoven Industri Tbk (FLMC.JK)	2024-02-21	At close: 04:01PM WIB	29	0	0	29	29.00 - 29.00	29	29	26.00 - 79.00	26	79	0	23,588	22,656,000,000	1	2	16	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)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-04-15	16,410,000,000	16,410,000,000	1	0	0	79	21	28	65	49	41	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	-22	-4	8	46,080,000,000	59	-22	47,100,000	6,880,000,000	16	17,560,000,000	22	3,430,000,000	4	108	18,060,000,000	6,980,000,000
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-04-12	16,410,000,000	16,410,000,000	1	0	0	79	21	28	65	48	41	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	-22	-4	8	46,080,000,000	59	-22	47,100,000	6,880,000,000	16	17,560,000,000	22	3,430,000,000	4	108	18,060,000,000	6,980,000,000
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-04-11	16,410,000,000	16,410,000,000	1	0	0	79	21	28	65	48	41	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	-22	-4	8	46,080,000,000	59	-22	47,100,000	6,880,000,000	16	17,560,000,000	22	3,430,000,000	4	108	18,060,000,000	6,980,000,000
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-04-10	16,410,000,000	16,410,000,000	1	0	0	79	21	28	65	48	41	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	-22	-4	8	46,080,000,000	59	-22	47,100,000	6,880,000,000	16	17,560,000,000	22	3,430,000,000	4	108	18,060,000,000	6,980,000,000
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-04-05	17,970,000,000	17,970,000,000	1	0	0	79	0	29	66	44	25	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	-22	-4	8	46,080,000,000	59	-22	47,100,000	6,880,000,000	16	17,560,000,000	22	3,430,000,000	4	108	18,060,000,000	6,980,000,000
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-04-04	17,190,000,000	17,190,000,000	1	0	0	79	0	29	66	44	24	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	-22	-4	8	46,080,000,000	59	-22	47,100,000	6,880,000,000	16	17,560,000,000	22	3,430,000,000	4	108	18,060,000,000	6,980,000,000
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-04-03	17,190,000,000	17,190,000,000	1	0	0	79	0	30	66	44	24	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	-22	-4	8	46,080,000,000	59	-22	47,100,000	6,880,000,000	16	17,560,000,000	22	3,430,000,000	4	108	18,060,000,000	6,980,000,000
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-04-02	17,190,000,000	17,190,000,000	1	0	0	79	0	31	67	43	18	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	-22	-4	8	46,080,000,000	59	-22	47,100,000	6,880,000,000	16	17,560,000,000	22	3,430,000,000	4	108	18,060,000,000	6,980,000,000
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-04-01	17,970,000,000	17,970,000,000	1	0	0	79	0	31	67	42	18	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	-22	-4	8	46,080,000,000	59	-22	47,100,000	6,880,000,000	16	17,560,000,000	22	3,430,000,000	4	108	18,060,000,000	6,980,000,000
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-29	17,970,000,000	17,970,000,000	1	0	0	79	23	31	67	39	11	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	-22	-4	8	46,080,000,000	59	-22	47,100,000	6,880,000,000	16	17,560,000,000	22	3,430,000,000	4	108	18,060,000,000	6,980,000,000
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-28	19,530,000,000	19,530,000,000	1	0	0	79	0	32	67	39	15	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	-22	-4	8	46,080,000,000	59	-22	47,100,000	6,880,000,000	16	17,560,000,000	22	3,430,000,000	4	108	18,060,000,000	6,980,000,000
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-27	17,970,000,000	17,970,000,000	1	0	0	79	0	33	68	39	16	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	-27	0	0	52,750,000,000	61	-19	2,450,000,000	367,010,000	16	23,020,000,000	29	4,490,000,000	5	115	28,460,000,000	0
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-26	17,970,000,000	17,970,000,000	1	0	0	79	0	34	68	39	17	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	-27	0	0	52,750,000,000	61	-19	2,450,000,000	367,010,000	16	23,020,000,000	29	4,490,000,000	5	115	28,460,000,000	0
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-25	17,970,000,000	17,970,000,000	1	0	0	79	23	34	68	39	17	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	-27	0	0	52,750,000,000	61	-19	2,450,000,000	367,010,000	16	23,020,000,000	29	4,490,000,000	5	115	28,460,000,000	0
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-22	18,750,000,000	18,750,000,000	1	0	0	79	0	36	68	39	82	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	-27	0	0	52,750,000,000	61	-19	2,450,000,000	367,010,000	16	23,020,000,000	29	4,490,000,000	5	115	28,460,000,000	0
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-21	18,750,000,000	18,750,000,000	1	0	0	79	23	36	68	39	82	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	-27	0	0	52,750,000,000	61	-19	2,450,000,000	367,010,000	16	23,020,000,000	29	4,490,000,000	5	115	28,460,000,000	0
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-14	21,090,000,000	21,090,000,000	1	0	0	79	0	43	70	37	70	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	-27	0	0	52,750,000,000	61	-19	2,450,000,000	367,010,000	16	23,020,000,000	29	4,490,000,000	5	115	28,460,000,000	0
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-13	21,880,000,000	21,880,000,000	1	0	0	79	0	43	70	36	70	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	-27	0	0	52,750,000,000	61	-19	2,450,000,000	367,010,000	16	23,020,000,000	29	4,490,000,000	5	115	28,460,000,000	0
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-11	21,880,000,000	21,880,000,000	1	0	0	79	26	43	70	35	70	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	-27	0	0	52,750,000,000	61	-19	2,450,000,000	367,010,000	16	23,020,000,000	29	4,490,000,000	5	115	28,460,000,000	0
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-08	21,880,000,000	21,880,000,000	1	0	0	79	26	44	70	35	69	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	-27	0	0	52,750,000,000	61	-19	2,450,000,000	367,010,000	16	23,020,000,000	29	4,490,000,000	5	115	28,460,000,000	0
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-05	21,880,000,000	21,880,000,000	1	0	0	79	0	48	71	24	4	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	-27	0	0	52,750,000,000	61	-19	2,450,000,000	367,010,000	16	23,020,000,000	29	4,490,000,000	5	115	28,460,000,000	0
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-04	21,880,000,000	21,880,000,000	1	0	0	79	26	48	71	24	4	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	-27	0	0	52,750,000,000	61	-19	2,450,000,000	367,010,000	16	23,020,000,000	29	4,490,000,000	5	115	28,460,000,000	0
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-03-01	21,880,000,000	21,880,000,000	1	0	0	79	0	50	72	24	6	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	-27	0	0	52,750,000,000	61	-19	2,450,000,000	367,010,000	16	23,020,000,000	29	4,490,000,000	5	115	28,460,000,000	0
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-02-28	22,660,000,000	22,660,000,000	1	0	0	79	0	52	72	24	6	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	-27	0	0	52,750,000,000	61	-19	2,450,000,000	367,010,000	16	23,020,000,000	29	4,490,000,000	5	115	28,460,000,000	0
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-02-27	22,660,000,000	22,660,000,000	1	0	0	79	0	53	72	24	5	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	-27	0	0	52,750,000,000	61	-19	2,450,000,000	367,010,000	16	23,020,000,000	29	4,490,000,000	5	115	28,460,000,000	0
FLMC	PT Falmaco Nonwoven Industri Tbk	2024-02-26	22,660,000,000	22,660,000,000	1	-63	28	79	0	53	72	24	5	781,250,000	850,180,000	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	-27	0	0	52,750,000,000	61	-19	2,450,000,000	367,010,000	16	23,020,000,000	29	4,490,000,000	5	115	28,460,000,000	0
FLMC	PT Falmaco Nonwoven Industri Tbk (FLMC.JK)	2024-02-23	22,660,000,000	22,660,000,000	1	0	0	79	0	55	73	24	10	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	-27	0	0	52,750,000,000	61	-19	2,450,000,000	367,010,000	16	23,020,000,000	29	4,490,000,000	5	115	28,460,000,000	0
FLMC	PT Falmaco Nonwoven Industri Tbk (FLMC.JK)	2024-02-22	22,660,000,000	22,660,000,000	1	0	0	79	26	55	73	24	10	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	-27	0	0	52,750,000,000	61	-19	2,450,000,000	367,010,000	16	23,020,000,000	29	4,490,000,000	5	115	28,460,000,000	0
FLMC	PT Falmaco Nonwoven Industri Tbk (FLMC.JK)	2024-02-21	22,660,000,000	22,660,000,000	1	0	0	79	26	56	73	24	26	781,250,000	0	95,920,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	1	-27	0	0	52,750,000,000	61	-19	2,450,000,000	367,010,000	16	23,020,000,000	29	4,490,000,000	5	115	28,460,000,000	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	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	15:42:00	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	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	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	15:42:00	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	15:34:00	0	0	0	0	0
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
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	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	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
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	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
2024-05-08	13:30:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:15:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:45:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:15:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:45:00	0	0	0	0
2024-05-08	13:30:00	0	0	0	0
2024-05-08	13:15:00	0	0	0	0
2024-05-08	13:00:00	0	0	0	0
2024-05-08	12:45:00	0	0	0	0
2024-05-08	12:30:00	0	0	0	0
2024-05-08	12:15:00	0	0	0	0
2024-05-08	12:00:00	0	0	0	0
2024-05-08	11:45:00	0	0	0	0
2024-05-08	11:30:00	0	0	0	0
2024-05-08	11:15:00	0	0	0	0
2024-05-08	11:00:00	0	0	0	0
2024-05-08	10:45:00	0	0	0	0
2024-05-08	10:30:00	0	0	0	0
2024-05-08	10:15:00	0	0	0	0
2024-05-08	10:00:00	0	0	0	0
2024-05-08	09:45:00	0	0	0	0
2024-05-08	09:30:00	0	0	0	0
2024-05-08	09:15:00	0	0	0	0
2024-05-08	09:00:00	0	0	0	0
2024-05-07	16:00:00	23	23	23	23
2024-05-07	15:45:00	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
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	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	23	23	23	23	0
2024-05-07	15:30:00	0	0	0	0	0
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
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	10:55:01	23	23	23	23	0
2024-05-07	10:30:00	23	23	23	23	2,200
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:55:01	22	22	22	22	0
2024-05-07	09:30:00	22	22	22	22	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
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	11:00:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	23	23	23	23	0
2024-05-07	15:00:00	0	0	0	0	0
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	11:00:00	0	0	0	0	0
2024-05-07	10:55:01	23	23	23	23	0
2024-05-07	10:00:00	23	23	23	23	2,200
2024-05-07	09:55:01	22	22	22	22	0
2024-05-07	09:00:00	22	22	22	22	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
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	11:00:00	0	0	0	0	0
2024-05-06	10:00:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	16:00:00	22	22	22	22	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:00:00	0	0	0	0	0
2024-05-03	13:00:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:25:01	22	22	22	22	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
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	10:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:10:24	23	23	23	23	0
2024-05-07	16:00:00	23	23	23	23	0
2024-05-07	15:00:00	23	23	23	23	1,100
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	10:55:01	23	23	23	23	0
2024-05-07	10:30:00	23	23	23	23	2,200
2024-05-07	09:55:01	22	22	22	22	0
2024-05-07	09:00:00	22	22	22	22	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	16:00:03	22	22	22	22	0
2024-05-03	15:00:00	22	22	22	22	53,000
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:25:01	22	22	22	22	0
2024-05-03	10:30:00	22	22	22	22	3,000
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:55:01	22	22	22	22	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	23	23	23	23	0
2024-05-07	09:00:00	22	23	22	23	51,300
2024-05-06	09:00:00	22	22	22	22	0
2024-05-03	09:00:00	22	22	22	22	58,500
2024-05-02	09:00:00	22	22	22	22	2,500
2024-04-30	09:00:00	22	22	22	22	72,900
2024-04-29	09:00:00	22	22	22	22	400
2024-04-26	09:00:00	22	22	22	22	130,000
2024-04-25	09:00:00	22	22	22	22	47,500
2024-04-24	09:00:00	22	22	22	22	100
2024-04-23	09:00:00	22	22	22	22	100
2024-04-22	09:00:00	22	22	22	22	100
2024-04-19	09:00:00	22	22	22	22	0
2024-04-18	09:00:00	22	22	22	22	200
2024-04-17	09:00:00	22	22	22	22	52,000
2024-04-16	09:00:00	23	23	22	22	16,300
2024-04-05	09:00:00	21	21	21	21	105,300
2024-04-04	09:00:00	21	21	21	21	35,600
2024-04-03	09:00:00	22	23	22	23	11,900
2024-04-02	09:00:00	22	22	22	22	1,000
2024-04-01	09:00:00	22	22	22	22	65,800
2024-03-28	09:00:00	23	23	23	23	140,800
2024-03-27	09:00:00	25	25	25	25	12,400
2024-03-26	09:00:00	23	23	23	23	0
2024-03-25	09:00:00	23	23	23	23	0
2024-03-22	09:00:00	23	23	23	23	600
2024-03-21	09:00:00	24	24	24	24	13,600
2024-03-20	09:00:00	23	24	23	24	2,900
2024-03-19	09:00:00	24	24	23	23	5,000
2024-03-18	09:00:00	25	25	25	25	2,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	23	23	23	23	0
2024-05-06	09:00:00	22	22	22	22	0
2024-05-03	09:00:00	22	22	22	22	58,500
2024-05-02	09:00:00	22	22	22	22	2,500
2024-04-30	09:00:00	22	22	22	22	72,900
2024-04-29	09:00:00	22	22	22	22	400
2024-04-26	09:00:00	22	22	22	22	130,000
2024-04-25	09:00:00	22	22	22	22	47,500
2024-04-24	09:00:00	22	22	22	22	100
2024-04-23	09:00:00	22	22	22	22	100
2024-04-22	09:00:00	22	22	22	22	100
2024-04-19	09:00:00	22	22	22	22	0
2024-04-18	09:00:00	22	22	22	22	200
2024-04-17	09:00:00	22	22	22	22	52,000
2024-04-16	09:00:00	23	23	22	22	16,300
2024-04-05	09:00:00	21	21	21	21	105,300
2024-04-04	09:00:00	21	21	21	21	35,600
2024-04-03	09:00:00	22	23	22	23	11,900
2024-04-02	09:00:00	22	22	22	22	1,000
2024-04-01	09:00:00	22	22	22	22	65,800
2024-03-28	09:00:00	23	23	23	23	140,800
2024-03-27	09:00:00	25	25	25	25	12,400
2024-03-26	09:00:00	23	23	23	23	0
2024-03-25	09:00:00	23	23	23	23	0
2024-03-22	09:00:00	23	23	23	23	600
2024-03-21	09:00:00	24	24	24	24	13,600
2024-03-20	09:00:00	23	24	23	24	2,900
2024-03-19	09:00:00	24	24	23	23	5,000
2024-03-18	09:00:00	25	25	25	25	2,100
2024-03-15	09:00:00	25	25	25	25	100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	22	23	22	23	51,300
2024-04-28	00:00:00	22	22	22	22	134,300
2024-04-21	00:00:00	22	22	22	22	177,800
2024-04-14	00:00:00	23	23	22	22	68,500
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	22	23	21	21	219,600
2024-03-24	00:00:00	23	25	23	23	153,200
2024-03-17	00:00:00	25	25	23	23	24,200
2024-03-10	00:00:00	27	27	25	25	128,700
2024-03-03	00:00:00	28	28	28	28	680,500
2024-02-25	00:00:00	29	29	28	28	19,400
2024-02-18	00:00:00	29	29	29	29	15,700
2024-02-11	00:00:00	33	33	29	29	36,700
2024-02-04	00:00:00	37	37	34	34	51,600
2024-01-28	00:00:00	29	37	29	37	499,100
2024-01-21	00:00:00	34	34	26	27	158,400
2024-01-14	00:00:00	53	53	34	34	655,900
2024-01-07	00:00:00	77	77	53	53	44,500
2023-12-31	00:00:00	79	79	77	77	2,100
2023-12-24	00:00:00	79	79	79	79	0
2023-12-17	00:00:00	79	79	79	79	0
2023-12-10	00:00:00	79	79	79	79	0
2023-12-03	00:00:00	79	79	79	79	0
2023-11-26	00:00:00	79	79	79	79	0
2023-11-19	00:00:00	79	79	79	79	0
2023-11-12	00:00:00	79	79	79	79	0
2023-11-05	00:00:00	79	79	79	79	0
2023-10-29	00:00:00	79	79	79	79	0
2023-10-22	00:00:00	79	79	79	79	0
2023-10-15	00:00:00	79	79	79	79	0

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	22	23	22	23	112,300
2024-03-31	00:00:00	22	23	21	22	539,200
2024-02-29	00:00:00	28	28	23	23	989,000
2024-01-31	00:00:00	37	37	28	28	299,900
2023-12-31	00:00:00	79	79	26	34	1,181,100
2023-11-30	00:00:00	79	79	79	79	0
2023-10-31	00:00:00	79	79	79	79	0
2023-09-30	00:00:00	79	79	79	79	0
2023-08-31	00:00:00	79	79	79	79	0
2023-07-31	00:00:00	79	79	79	79	0
2023-06-30	00:00:00	79	79	79	79	0
2023-05-31	00:00:00	79	79	79	79	0
2023-04-30	00:00:00	79	79	79	79	0
2023-03-31	00:00:00	79	79	79	79	0
2023-02-28	00:00:00	79	79	79	79	0
2023-01-31	00:00:00	79	79	79	79	0
2022-12-31	00:00:00	79	79	79	79	0
2022-11-30	00:00:00	79	79	79	79	0
2022-10-31	00:00:00	79	79	79	79	0
2022-09-30	00:00:00	79	79	79	79	0
2022-08-31	00:00:00	79	79	79	79	0
2022-07-31	00:00:00	79	79	79	79	0
2022-06-30	00:00:00	79	82	71	79	1,223,100
2022-05-31	00:00:00	88	95	73	80	6,048,400
2022-04-30	00:00:00	80	88	72	88	5,645,100
2022-03-31	00:00:00	73	126	70	80	16,189,400
2022-02-28	00:00:00	89	93	72	78	36,659,800
2022-01-31	00:00:00	212	216	85	89	118,879,400
2021-12-31	00:00:00	460	460	212	212	121,223,700
2021-11-30	00:00:00	326	645	304	510	137,099,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	22	23	22	23	112,300
2024-03-31	00:00:00	22	23	21	22	466,300
2024-02-29	00:00:00	28	28	23	23	989,000
2024-01-31	00:00:00	37	37	21	22	1,828,100
2023-12-31	00:00:00	79	79	23	23	2,470,000
2023-11-30	00:00:00	79	79	26	28	1,481,000
2023-10-31	00:00:00	79	79	26	34	1,181,100
2023-09-30	00:00:00	79	79	79	79	0
2023-08-31	00:00:00	79	79	79	79	0
2023-07-31	00:00:00	79	79	79	79	0
2023-06-30	00:00:00	79	79	79	79	0
2023-05-31	00:00:00	79	79	79	79	0
2023-04-30	00:00:00	79	79	79	79	0
2023-03-31	00:00:00	79	79	79	79	0
2023-02-28	00:00:00	79	79	79	79	0
2023-01-31	00:00:00	79	79	79	79	0
2022-12-31	00:00:00	79	79	79	79	0
2022-09-30	00:00:00	79	79	79	79	0
2022-06-30	00:00:00	79	82	71	79	1,223,100
2022-03-31	00:00:00	73	126	70	80	27,882,900
2021-12-31	00:00:00	460	460	72	78	276,762,900
2021-09-30	00:00:00	334	645	280	510	160,391,900
2021-06-30	00:00:00	402	466	304	340	132,771,900

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