Informasi Saham FOLK PT Multi Garam Utama 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
FOLK	PT Multi Garam Utama Tbk (FOLK.JK)	2024-02-19	40,002	Enterprise Value	1	260,577,125,688	0	0	0	0	0	0
FOLK	PT Multi Garam Utama Tbk (FOLK.JK)	2024-02-19	40,001	Market Cap	2	260,577,125,688	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
FOLK	PT Multi Garam Utama Tbk	2024-04-15	At close: 04:05PM WIB	81	81	79	80	73.00 - 81.00	73	81	50.00 - 135.00	50	135	6,600,600	3,663,239	315,851,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-04-12	At close: 04:05PM WIB	81	81	79	80	73.00 - 81.00	73	81	50.00 - 135.00	50	135	6,600,600	3,595,401	315,851,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-04-11	At close: 04:05PM WIB	81	81	79	80	73.00 - 81.00	73	81	50.00 - 135.00	50	135	6,600,600	3,541,643	315,851,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-04-10	At close: 04:05PM WIB	81	81	79	80	73.00 - 81.00	73	81	50.00 - 135.00	50	135	6,600,600	3,489,682	315,851,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-04-05	At close: 04:05PM WIB	81	81	81	80	73.00 - 81.00	73	81	50.00 - 135.00	50	135	6,600,600	3,312,570	315,851,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-04-04	At close: 04:14PM WIB	82	82	81	82	81.00 - 84.00	81	84	50.00 - 135.00	50	135	1,210,900	3,301,956	319,799,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-04-03	At close: 03:49PM WIB	80	81	81	82	79.00 - 83.00	79	83	50.00 - 135.00	50	135	1,563,700	3,300,675	323,747,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-04-02	At close: 04:07PM WIB	79	79	82	76	78.00 - 84.00	78	84	50.00 - 135.00	50	135	1,976,200	3,273,463	315,851,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-04-01	At close: 04:12PM WIB	82	82	79	78	76.00 - 84.00	76	84	50.00 - 135.00	50	135	5,587,400	3,187,879	311,903,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-03-29	At close: 04:09PM WIB	86	85	82	81	81.00 - 87.00	81	87	50.00 - 135.00	50	135	3,762,500	3,187,879	323,747,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-03-28	At close: 04:09PM WIB	86	85	82	81	81.00 - 87.00	81	87	50.00 - 135.00	50	135	3,762,500	3,153,824	323,747,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-03-27	At close: 04:12PM WIB	85	85	0	0	84.00 - 86.00	84	86	50.00 - 135.00	50	135	3,088,400	3,153,815	339,540,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-03-26	At close: 04:09PM WIB	83	83	0	86	81.00 - 87.00	81	87	50.00 - 135.00	50	135	7,017,100	3,259,506	335,592,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-03-25	At close: 04:13PM WIB	81	82	0	84	80.00 - 85.00	80	85	50.00 - 135.00	50	135	13,583,300	3,316,691	327,696,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-03-22	At close: 04:14PM WIB	78	78	80	82	76.00 - 81.00	76	81	50.00 - 135.00	50	135	4,456,800	3,304,907	319,799,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-03-21	At close: 04:12PM WIB	76	0	0	0	0.0000 - 0.0000	0	0		0		0	3,296,951	0	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-03-14	As of 01:57PM WIB. Market open.	73	74	74	75	73.00 - 78.00	73	78	50.00 - 135.00	50	135	9,675,800	3,012,026	292,162,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-03-13	At close: 04:14PM WIB	70	71	72	74	71.00 - 77.00	71	77	50.00 - 135.00	50	135	21,346,300	2,767,951	288,214,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-03-11	At close: 04:04PM WIB	68	68	69	71	67.00 - 71.00	67	71	50.00 - 135.00	50	135	4,476,000	2,734,325	276,370,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-03-08	At close: 04:04PM WIB	68	68	69	71	67.00 - 71.00	67	71	50.00 - 135.00	50	135	4,476,000	2,715,631	276,370,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-03-05	At close: 04:04PM WIB	67	67	68	70	65.00 - 71.00	65	71	50.00 - 135.00	50	135	8,190,700	2,193,058	268,474,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-03-04	At close: 04:07PM WIB	67	67	66	67	66.00 - 68.00	66	68	50.00 - 135.00	50	135	1,300,300	2,265,403	264,525,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-03-01	At close: 04:01PM WIB	66	67	66	66	65.00 - 68.00	65	68	50.00 - 135.00	50	135	1,173,600	2,268,813	264,525,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-02-28	At close: 04:06PM WIB	64	65	64	65	64.00 - 68.00	64	68	50.00 - 135.00	50	135	3,916,100	2,232,727	252,680,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-02-27	At close: 04:13PM WIB	63	64	63	65	59.00 - 68.00	59	68	50.00 - 135.00	50	135	22,355,100	1,891,583	252,680,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-02-26	At close: 04:00PM WIB	60	60	63	64	60.00 - 64.00	60	64	50.00 - 135.00	50	135	3,627,000	1,866,757	248,732,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk	2024-02-23	At close: 04:06PM WIB	62	62	60	61	58.00 - 63.00	58	63	50.00 - 135.00	50	135	2,514,000	1,841,798	236,888,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk (FOLK.JK)	2024-02-22	At close: 04:14PM WIB	64	64	61	62	60.00 - 68.00	60	68	50.00 - 135.00	50	135	12,290,600	1,647,367	244,784,000,000	N/A	N/A (N/A)	N/A
FOLK	PT Multi Garam Utama Tbk (FOLK.JK)	2024-02-21	At close: 04:14PM WIB	60	59	63	65	59.00 - 65.00	59	65	50.00 - 135.00	50	135	8,232,900	1,522,438	252,680,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
FOLK	PT Multi Garam Utama Tbk	2024-04-15	315,850,000,000	315,850,000,000	0	0	135	50	68	69	3,600,000	2,640,000	3,950,000,000	0	359,830,000	90	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-43	-109	-12	-16	24,810,000,000	7	-25	-17,210,000,000	-10,640,000,000	4,930,000,000	1	1,430,000,000	1	5	-34,920,000,000	-40,330,000,000
FOLK	PT Multi Garam Utama Tbk	2024-04-12	315,850,000,000	315,850,000,000	0	0	135	50	68	69	3,540,000	2,640,000	3,950,000,000	0	359,830,000	90	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-43	-109	-12	-16	24,810,000,000	7	-25	-17,210,000,000	-10,640,000,000	4,930,000,000	1	1,100,000,000	1	5	-34,920,000,000	-40,180,000,000
FOLK	PT Multi Garam Utama Tbk	2024-04-11	315,850,000,000	315,850,000,000	0	0	135	50	68	69	3,490,000	2,640,000	3,950,000,000	0	359,830,000	90	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-43	-109	-12	-16	24,810,000,000	7	-25	-17,210,000,000	-10,640,000,000	4,930,000,000	1	1,100,000,000	1	5	-34,920,000,000	-40,180,000,000
FOLK	PT Multi Garam Utama Tbk	2024-04-10	315,850,000,000	315,850,000,000	0	0	135	50	68	69	3,490,000	2,640,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-04-05	323,750,000,000	323,750,000,000	0	0	135	0	67	69	3,300,000	2,500,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-04-04	315,850,000,000	315,850,000,000	0	0	135	0	66	69	3,300,000	2,530,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-04-03	315,850,000,000	315,850,000,000	0	0	135	0	66	69	3,270,000	2,470,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-04-02	311,900,000,000	311,900,000,000	0	0	135	0	66	69	3,190,000	2,190,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-04-01	323,750,000,000	323,750,000,000	0	0	135	0	66	69	3,190,000	2,190,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-03-29	323,750,000,000	323,750,000,000	0	0	135	50	65	69	3,150,000	3,010,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-03-28	339,540,000,000	339,540,000,000	0	0	135	0	65	68	3,150,000	4,840,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-03-27	319,800,000,000	319,800,000,000	0	0	135	0	64	68	3,260,000	5,280,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-03-26	319,800,000,000	319,800,000,000	0	0	135	0	64	68	3,320,000	5,670,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-03-25	319,800,000,000	319,800,000,000	0	0	135	50	64	68	3,320,000	5,670,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-03-22	307,950,000,000	307,950,000,000	0	0	135	0	63	68	3,300,000	8,190,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-03-21	300,060,000,000	300,060,000,000	0	0	135	50	63	68	3,300,000	8,190,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-03-14	288,210,000,000	288,210,000,000	0	0	135	0	62	68	2,770,000	7,430,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-03-13	276,370,000,000	276,370,000,000	0	0	135	0	62	68	2,750,000	7,430,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-03-11	276,370,000,000	276,370,000,000	0	0	135	50	62	68	2,750,000	7,430,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-03-08	268,470,000,000	268,470,000,000	0	0	135	50	61	68	2,720,000	7,230,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-03-05	264,530,000,000	264,530,000,000	0	0	135	0	61	68	2,270,000	5,800,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-03-04	264,530,000,000	264,530,000,000	0	0	135	50	61	68	2,270,000	5,800,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-03-01	260,580,000,000	260,580,000,000	0	0	135	0	61	68	2,270,000	5,550,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-02-28	252,680,000,000	252,680,000,000	0	0	135	0	61	68	2,230,000	5,330,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-02-27	248,730,000,000	248,730,000,000	0	0	135	0	60	68	1,870,000	3,220,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk	2024-02-26	236,890,000,000	236,890,000,000	-47	28	135	0	60	68	1,870,000	3,220,000	3,950,000,000	3,950,000,000	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk (FOLK.JK)	2024-02-23	244,780,000,000	244,780,000,000	0	0	135	0	60	68	1,650,000	1,890,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk (FOLK.JK)	2024-02-22	252,680,000,000	252,680,000,000	0	0	135	50	60	68	1,650,000	1,890,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0
FOLK	PT Multi Garam Utama Tbk (FOLK.JK)	2024-02-21	236,890,000,000	236,890,000,000	0	0	135	50	60	68	1,520,000	1,140,000	3,950,000,000	0	569,990,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	-10	-7	0	0	27,740,000,000	10	-15	-8,370,000,000	-2,840,000,000	15,920,000,000	4	1,120,000,000	2	14	-33,670,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	66	66	66	66	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	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	15:43:43	66	66	66	66	0
2024-05-08	15:43:00	68	68	66	66	2,200
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

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	66	66	66	66	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	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	15:43:43	66	66	66	66	0
2024-05-08	15:42:00	68	68	66	66	2,200
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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	66	66	66	66	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	0	0	0	0	0
2024-05-08	15:43:43	66	66	66	66	0
2024-05-08	15:40:00	68	68	66	66	2,200
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	13:45:07	66	66	66	66	0
2024-05-08	13:45:00	66	66	66	66	200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	66	66	66	66	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:43:43	66	66	66	66	0
2024-05-08	15:30:00	68	68	66	66	2,200
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	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	13:45:07	66	66	66	66	0
2024-05-08	13:45:00	66	66	66	66	200
2024-05-08	13:30:00	66	66	66	66	2,000
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	11:58:37	66	66	66	66	0
2024-05-08	11:45:00	65	66	65	66	2,100
2024-05-08	11:30:00	64	64	64	64	400
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:59:55	65	65	65	65	0
2024-05-08	10:45:00	66	66	63	65	32,300
2024-05-08	10:41:43	66	66	66	66	0
2024-05-08	10:30:00	65	66	65	66	400
2024-05-08	10:15:00	65	65	65	65	1,100
2024-05-08	10:00:00	65	66	65	66	800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	66	66	66	66	0
2024-05-08	15:43:43	66	66	66	66	0
2024-05-08	15:30:00	68	68	66	66	2,200
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	13:45:07	66	66	66	66	0
2024-05-08	13:30:00	66	66	66	66	2,200
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:37	66	66	66	66	0
2024-05-08	11:30:00	64	66	64	66	2,500
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:59:55	65	65	65	65	0
2024-05-08	10:41:43	66	66	66	66	0
2024-05-08	10:30:00	65	66	63	65	32,700
2024-05-08	10:00:00	65	66	65	65	1,900
2024-05-08	09:56:49	65	65	65	65	0
2024-05-08	09:30:00	65	65	65	65	200
2024-05-08	09:13:59	68	68	68	68	0
2024-05-08	09:00:00	67	68	65	65	13,800
2024-05-07	16:00:00	65	65	65	65	0
2024-05-07	15:30:00	67	67	66	66	102,200
2024-05-07	15:00:00	69	69	68	68	35,000
2024-05-07	14:49:21	69	69	69	69	0
2024-05-07	14:30:00	66	69	66	69	116,800
2024-05-07	14:01:07	68	68	68	68	0
2024-05-07	14:00:00	66	68	66	68	52,000
2024-05-07	13:30:00	65	65	65	65	47,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	66	66	66	66	0
2024-05-08	15:43:43	66	66	66	66	0
2024-05-08	15:00:00	68	68	66	66	2,200
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:07	66	66	66	66	0
2024-05-08	13:00:00	66	66	66	66	2,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:37	66	66	66	66	0
2024-05-08	11:00:00	64	66	64	66	2,500
2024-05-08	10:59:55	65	65	65	65	0
2024-05-08	10:41:43	66	66	66	66	0
2024-05-08	10:00:00	65	66	63	65	34,600
2024-05-08	09:56:49	65	65	65	65	0
2024-05-08	09:13:59	68	68	68	68	0
2024-05-08	09:00:00	67	68	65	65	0
2024-05-07	16:00:00	65	65	65	65	0
2024-05-07	15:00:00	69	69	66	66	137,200
2024-05-07	14:49:21	69	69	69	69	0
2024-05-07	14:01:07	68	68	68	68	0
2024-05-07	14:00:00	66	69	66	69	168,800
2024-05-07	13:00:00	65	65	65	65	47,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:17:40	65	65	65	65	0
2024-05-07	11:00:00	64	66	63	65	123,800
2024-05-07	10:34:34	63	63	63	63	0
2024-05-07	10:00:00	65	65	62	62	119,800
2024-05-07	09:53:24	63	63	63	63	0
2024-05-07	09:10:47	62	62	62	62	0
2024-05-07	09:00:00	63	65	62	63	0
2024-05-06	15:12:32	67	67	67	67	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	66	66	66	66	0
2024-05-08	15:43:43	66	66	66	66	0
2024-05-08	15:00:00	68	68	66	66	72,200
2024-05-08	13:45:07	66	66	66	66	0
2024-05-08	13:30:00	66	66	66	66	2,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:37	66	66	66	66	0
2024-05-08	10:59:55	65	65	65	65	0
2024-05-08	10:41:43	66	66	66	66	0
2024-05-08	10:30:00	65	66	63	66	35,200
2024-05-08	09:56:49	65	65	65	65	0
2024-05-08	09:13:59	68	68	68	68	0
2024-05-08	09:00:00	67	68	65	65	15,900
2024-05-07	16:00:00	65	65	65	65	0
2024-05-07	15:00:00	69	69	65	65	150,300
2024-05-07	14:49:21	69	69	69	69	0
2024-05-07	14:01:07	68	68	68	68	0
2024-05-07	13:30:00	65	69	65	69	216,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:17:40	65	65	65	65	0
2024-05-07	10:34:34	63	63	63	63	0
2024-05-07	10:30:00	63	66	62	65	243,200
2024-05-07	09:53:24	63	63	63	63	0
2024-05-07	09:10:47	62	62	62	62	0
2024-05-07	09:00:00	63	65	62	63	52,300
2024-05-06	15:12:32	67	67	67	67	0
2024-05-06	15:00:00	67	67	63	63	656,500
2024-05-06	14:17:40	65	65	65	65	0
2024-05-06	13:42:56	66	66	66	66	0
2024-05-06	13:30:00	67	67	65	66	104,100

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	67	68	63	66	126,900
2024-05-07	09:00:00	63	69	62	65	747,900
2024-05-06	09:00:00	67	69	63	63	824,600
2024-05-03	09:00:00	67	74	65	67	956,000
2024-05-02	09:00:00	69	69	66	67	900,900
2024-04-30	09:00:00	68	71	67	68	182,400
2024-04-29	09:00:00	66	69	65	68	1,454,400
2024-04-26	09:00:00	71	71	67	68	1,130,400
2024-04-25	09:00:00	68	73	67	71	687,300
2024-04-24	09:00:00	70	74	66	69	1,666,800
2024-04-23	09:00:00	71	75	70	70	466,900
2024-04-22	09:00:00	73	73	71	72	513,300
2024-04-19	09:00:00	72	73	70	73	1,076,900
2024-04-18	09:00:00	70	75	67	74	1,236,800
2024-04-17	09:00:00	76	78	67	70	6,442,400
2024-04-16	09:00:00	80	81	75	76	612,600
2024-04-05	09:00:00	81	81	73	80	6,600,600
2024-04-04	09:00:00	82	84	81	81	1,210,900
2024-04-03	09:00:00	81	83	79	82	1,563,700
2024-04-02	09:00:00	79	84	78	80	1,976,200
2024-04-01	09:00:00	82	84	76	79	5,587,400
2024-03-28	09:00:00	85	87	81	82	3,762,500
2024-03-27	09:00:00	85	86	84	86	3,088,400
2024-03-26	09:00:00	81	81	81	81	0
2024-03-25	09:00:00	81	81	81	81	0
2024-03-22	09:00:00	78	81	76	81	3,976,600
2024-03-21	09:00:00	76	79	76	78	1,796,300
2024-03-20	09:00:00	74	77	74	76	3,246,300
2024-03-19	09:00:00	72	74	72	74	1,864,300
2024-03-18	09:00:00	72	74	70	72	1,403,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	67	68	63	66	126,900
2024-05-03	09:00:00	67	74	65	67	956,000
2024-04-23	09:00:00	71	75	70	70	466,900
2024-04-18	09:00:00	70	75	67	74	1,236,800
2024-04-03	09:00:00	81	83	79	82	1,563,700
2024-03-19	09:00:00	72	74	72	74	1,864,300
2024-03-14	09:00:00	74	78	72	72	11,984,700
2024-03-04	09:00:00	67	68	66	67	1,300,300
2024-02-28	09:00:00	65	68	64	64	3,916,100
2024-02-23	09:00:00	62	63	58	60	2,514,000
2024-02-13	09:00:00	59	61	59	60	1,794,000
2024-01-29	09:00:00	59	61	59	59	1,253,100
2024-01-24	09:00:00	59	60	59	59	847,700
2024-01-19	09:00:00	60	61	59	61	647,100
2024-01-09	09:00:00	60	61	58	61	1,391,600
2024-01-04	09:00:00	58	62	58	61	1,489,400
2023-12-20	09:00:00	60	61	58	60	1,689,000
2023-12-15	09:00:00	64	64	57	60	341,300
2023-12-05	09:00:00	64	64	62	63	5,496,300
2023-11-30	09:00:00	65	66	64	65	1,853,600
2023-11-20	09:00:00	67	67	65	65	1,343,500
2023-11-15	09:00:00	65	66	64	64	1,444,400
2023-11-10	09:00:00	67	67	65	66	2,628,100
2023-10-31	09:00:00	63	65	63	64	1,552,700
2023-10-26	09:00:00	65	65	64	64	1,643,500
2023-10-16	09:00:00	69	69	66	68	8,180,400
2023-10-11	09:00:00	68	74	67	69	25,497,100
2023-10-06	09:00:00	65	76	65	68	57,492,500
2023-09-26	09:00:00	75	75	73	73	1,802,800
2023-09-21	09:00:00	73	74	72	74	4,072,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	67	69	62	66	1,699,400
2024-04-28	00:00:00	66	74	65	67	3,493,700
2024-04-21	00:00:00	73	75	66	68	4,464,700
2024-04-14	00:00:00	80	81	67	73	9,368,700
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	82	84	73	80	16,938,800
2024-03-24	00:00:00	81	87	81	82	6,850,900
2024-03-17	00:00:00	72	81	70	81	12,287,200
2024-03-10	00:00:00	71	78	70	72	36,070,400
2024-03-03	00:00:00	67	72	65	70	40,656,200
2024-02-25	00:00:00	60	68	59	67	33,639,400
2024-02-18	00:00:00	60	68	58	60	24,334,400
2024-02-11	00:00:00	59	61	59	61	4,256,400
2024-02-04	00:00:00	59	61	58	59	5,064,800
2024-01-28	00:00:00	59	63	58	59	8,473,800
2024-01-21	00:00:00	61	61	59	59	3,745,200
2024-01-14	00:00:00	60	61	58	61	1,834,200
2024-01-07	00:00:00	61	61	55	60	4,578,000
2023-12-31	00:00:00	63	63	58	61	3,106,100
2023-12-24	00:00:00	60	65	58	63	11,005,300
2023-12-17	00:00:00	51	61	51	60	6,292,100
2023-12-10	00:00:00	64	64	53	60	14,996,700
2023-12-03	00:00:00	63	66	62	64	11,438,400
2023-11-26	00:00:00	66	68	63	64	11,013,300
2023-11-19	00:00:00	67	67	64	66	5,278,000
2023-11-12	00:00:00	65	67	64	67	8,720,900
2023-11-05	00:00:00	66	69	65	66	14,220,000
2023-10-29	00:00:00	64	69	63	66	18,932,600
2023-10-22	00:00:00	65	71	64	64	22,267,800
2023-10-15	00:00:00	69	69	64	64	26,478,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	69	74	62	66	3,556,300
2024-03-31	00:00:00	82	84	65	68	32,409,000
2024-02-29	00:00:00	67	87	65	82	97,038,300
2024-01-31	00:00:00	59	68	58	66	68,957,100
2023-12-31	00:00:00	63	63	55	59	18,901,600
2023-11-30	00:00:00	64	66	51	63	46,774,100
2023-10-31	00:00:00	64	69	64	65	51,247,500
2023-09-30	00:00:00	73	90	50	64	508,505,700
2023-08-31	00:00:00	82	83	64	73	112,231,600
2023-07-31	00:00:00	135	135	68	82	1,690,229,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	69	74	62	66	3,556,300
2024-01-31	00:00:00	59	87	58	68	198,404,400
2023-10-31	00:00:00	64	69	51	59	116,923,200
2023-07-31	00:00:00	135	135	50	64	2,310,966,900

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