Informasi Saham GLOB PT Globe Kita Terang 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
GLOB	PT Globe Kita Terang Tbk (GLOB.JK)	2024-02-19	40,002	Enterprise Value	1	75,555,616,000	0	0	0	0	0	0
GLOB	PT Globe Kita Terang Tbk (GLOB.JK)	2024-02-19	40,001	Market Cap	2	75,555,616,000	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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
GLOB	PT Globe Kita Terang Tbk	2024-04-15	At close: 04:00PM WIB	68	0	68	0	68.00 - 68.00	68	68	62.00 - 126.00	62	126	0	4,175	75,555,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-04-12	At close: 04:00PM WIB	68	0	68	0	68.00 - 68.00	68	68	62.00 - 126.00	62	126	0	4,101	83,509,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-04-11	At close: 04:00PM WIB	68	0	68	0	68.00 - 68.00	68	68	62.00 - 126.00	62	126	0	4,030	83,509,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-04-10	At close: 04:00PM WIB	68	0	68	0	68.00 - 68.00	68	68	62.00 - 126.00	62	126	0	3,964	83,509,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-04-05	At close: 04:00PM WIB	68	0	68	0	68.00 - 68.00	68	68	62.00 - 126.00	62	126	0	3,893	83,509,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-04-04	At close: 04:00PM WIB	68	0	67	68	68.00 - 68.00	68	68	62.00 - 126.00	62	126	0	3,894	83,509,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-04-03	At close: 04:00PM WIB	71	68	68	68	68.00 - 68.00	68	68	62.00 - 126.00	62	126	22,200	3,575	83,509,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-04-02	At close: 02:55PM WIB	76	71	69	71	71.00 - 71.00	71	71	62.00 - 126.00	62	126	300	3,718	87,193,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-04-01	At close: 10:55AM WIB	76	76	71	76	76.00 - 76.00	76	76	62.00 - 126.00	62	126	400	3,739	93,333,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-03-29	At close: 02:55PM WIB	84	76	0	76	76.00 - 76.00	76	76	62.00 - 126.00	62	126	1,500	3,739	93,333,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-03-28	At close: 02:55PM WIB	84	76	0	76	76.00 - 76.00	76	76	62.00 - 126.00	62	126	1,500	3,879	84,444,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-03-27	At close: 04:01PM WIB	84	84	0	0	0.00 - 0.00	0	0		0		500	3,967	93,333,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-03-26	At close: 11:55AM WIB	84	84	0	0	84.00 - 84.00	84	84	62.00 - 126.00	62	126	300	3,974	93,333,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-03-25	At close: 04:00PM WIB	93	93	0	0	84.00 - 93.00	84	93	62.00 - 126.00	62	126	11,900	4,043	93,333,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-03-22	At close: 04:03PM WIB	97	97	92	95	90.00 - 99.00	90	99	62.00 - 126.00	62	126	19,500	3,778	103,333,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-03-21	At close: 04:00PM WIB	107	0	0	0	0.0000 - 0.0000	0	0		0		0	2,575	0	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-03-14	As of 11:51AM WIB. Market open.	80	88	88	0	88.00 - 88.00	88	88	62.00 - 126.00	62	126	600	2,407	97,778,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-03-13	At close: 04:00PM WIB	73	80	80	0	80.00 - 80.00	80	80	62.00 - 126.00	62	126	2,600	2,366	88,889,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-03-11	At close: 03:01PM WIB	67	62	73	0	62.00 - 73.00	62	73	62.00 - 126.00	62	126	1,100	2,463	81,111,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-03-08	At close: 03:01PM WIB	67	62	73	0	62.00 - 73.00	62	73	62.00 - 126.00	62	126	1,100	2,444	81,111,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-03-05	At close: 10:41AM WIB	73	72	71	80	72.00 - 72.00	72	72	72.00 - 126.00	72	126	100	2,446	80,000,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-03-04	At close: 09:45AM WIB	73	0	72	80	73.00 - 73.00	73	73	73.00 - 126.00	73	126	0	2,446	81,111,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-03-01	At close: 09:45AM WIB	73	0	73	80	73.00 - 73.00	73	73	73.00 - 126.00	73	126	0	2,446	81,111,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-02-28	At close: 04:00PM WIB	76	76	72	83	72.00 - 76.00	72	76	72.00 - 126.00	72	126	2,200	2,371	80,000,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-02-27	At close: 02:15PM WIB	79	79	76	86	75.00 - 79.00	75	79	75.00 - 126.00	75	126	1,200	2,350	84,444,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-02-26	At close: 02:57PM WIB	79	79	79	0	79.00 - 79.00	79	79	75.00 - 126.00	75	126	900	2,337	87,778,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk	2024-02-23	At close: 10:28AM WIB	81	75	79	0	75.00 - 79.00	75	79	75.00 - 126.00	75	126	300	2,332	87,778,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk (GLOB.JK)	2024-02-22	At close: 04:12PM WIB	81	81	80	81	81.00 - 81.00	81	81	78.00 - 126.00	78	126	1,100	2,313	90,000,000,000	-53	N/A	N/A (N/A)	May 28, 2013
GLOB	PT Globe Kita Terang Tbk (GLOB.JK)	2024-02-21	At close: 09:56AM WIB	85	78	90	93	78.00 - 81.00	78	81	78.00 - 126.00	78	126	200	2,315	90,000,000,000	-53	N/A	N/A (N/A)	May 28, 2013

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	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)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
GLOB	PT Globe Kita Terang Tbk	2024-04-15	75,560,000,000	75,560,000,000	126	62	84	103	4	5	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-04-12	75,560,000,000	75,560,000,000	126	62	85	103	4	4	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-04-11	75,560,000,000	75,560,000,000	126	62	85	103	4	4	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-04-10	75,560,000,000	75,560,000,000	126	62	85	103	4	4	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-04-05	75,560,000,000	75,560,000,000	126	0	88	104	4	16	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-04-04	78,890,000,000	78,890,000,000	126	0	89	105	4	15	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-04-03	78,890,000,000	78,890,000,000	126	0	90	105	4	15	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-04-02	84,440,000,000	84,440,000,000	126	0	90	105	4	18	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-04-01	84,440,000,000	84,440,000,000	126	0	90	105	4	18	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-03-29	84,440,000,000	84,440,000,000	126	62	91	105	4	18	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-03-28	93,330,000,000	93,330,000,000	126	0	92	105	4	17	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-03-27	103,330,000,000	103,330,000,000	126	0	92	105	4	17	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-03-26	103,330,000,000	103,330,000,000	126	0	92	105	4	17	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-03-25	103,330,000,000	103,330,000,000	126	62	92	105	4	17	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-03-22	107,780,000,000	107,780,000,000	126	0	93	106	3	8	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-03-21	118,890,000,000	118,890,000,000	126	62	93	106	3	8	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-03-14	88,890,000,000	88,890,000,000	126	0	94	106	2	690	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-03-13	81,110,000,000	81,110,000,000	126	0	94	106	3	690	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-03-11	81,110,000,000	81,110,000,000	126	62	94	106	2	690	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-03-08	74,440,000,000	74,440,000,000	126	62	95	106	2	610	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-03-05	81,110,000,000	81,110,000,000	126	0	98	107	2	680	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-03-04	81,110,000,000	81,110,000,000	126	73	98	107	2	680	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-03-01	81,110,000,000	81,110,000,000	126	0	100	107	2	610	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-02-28	84,440,000,000	84,440,000,000	126	0	101	108	2	410	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-02-27	87,780,000,000	87,780,000,000	126	0	102	108	2	240	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk	2024-02-26	87,780,000,000	87,780,000,000	126	0	102	108	2	240	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk (GLOB.JK)	2024-02-23	90,000,000,000	90,000,000,000	126	0	104	108	2	100	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk (GLOB.JK)	2024-02-22	90,000,000,000	90,000,000,000	126	78	104	108	2	100	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000
GLOB	PT Globe Kita Terang Tbk (GLOB.JK)	2024-02-21	94,440,000,000	94,440,000,000	126	78	104	108	2	300	1,110,000,000	114,590,000	90	N/A	May 28, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-84	1	-3	83,610,000,000	75	49	-431,180,000	-69,980,000,000	-53	-71	3,230,000,000	3	484,110,000,000	-830	2,020,000,000	38,430,000,000

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	15:42:00	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	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
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	13:45:00	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	11:55:01	68	68	68	68	0
2024-05-08	11:45:00	68	68	68	68	700
2024-04-19	15:45:00	0	0	0	0	0
2024-04-19	15:30:00	0	0	0	0	0
2024-04-19	15:15:00	0	0	0	0	0
2024-04-19	15:00:00	0	0	0	0	0
2024-04-19	14:45:00	0	0	0	0	0
2024-04-19	14:30:00	0	0	0	0	0
2024-04-19	14:15:00	0	0	0	0	0
2024-04-19	14:00:00	0	0	0	0	0
2024-04-19	13:45:00	0	0	0	0	0
2024-04-19	13:30:00	0	0	0	0	0
2024-04-19	13:15:00	0	0	0	0	0
2024-04-19	13:00:00	0	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	11:55:01	68	68	68	68	0
2024-05-08	11:30:00	68	68	68	68	700
2024-04-19	15:30:00	0	0	0	0	0
2024-04-19	15:00:00	0	0	0	0	0
2024-04-19	14:30:00	0	0	0	0	0
2024-04-19	14:00:00	0	0	0	0	0
2024-04-19	13:30:00	0	0	0	0	0
2024-04-19	13:00:00	0	0	0	0	0
2024-04-19	12:30:00	0	0	0	0	0
2024-04-19	12:00:00	0	0	0	0	0
2024-04-19	11:30:00	0	0	0	0	0
2024-04-19	11:00:00	0	0	0	0	0
2024-04-19	10:30:00	0	0	0	0	0
2024-04-19	10:00:00	0	0	0	0	0
2024-04-19	09:30:00	0	0	0	0	0
2024-04-19	09:00:00	0	0	0	0	0
2024-04-18	15:30:00	0	0	0	0	0
2024-04-18	15:00:00	0	0	0	0	0
2024-04-18	14:30:00	0	0	0	0	0
2024-04-18	14:00:00	0	0	0	0	0
2024-04-18	13:30:00	0	0	0	0	0
2024-04-18	13:00:00	0	0	0	0	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	11:55:01	68	68	68	68	0
2024-05-08	11:00:00	68	68	68	68	700
2024-04-19	15:00:00	0	0	0	0	0
2024-04-19	14:00:00	0	0	0	0	0
2024-04-19	13:00:00	0	0	0	0	0
2024-04-19	12:00:00	0	0	0	0	0
2024-04-19	11:00:00	0	0	0	0	0
2024-04-19	10:00:00	0	0	0	0	0
2024-04-19	09:00:00	0	0	0	0	0
2024-04-18	15:00:00	0	0	0	0	0
2024-04-18	14:00:00	0	0	0	0	0
2024-04-18	13:00:00	0	0	0	0	0
2024-04-18	12:00:00	0	0	0	0	0
2024-04-18	11:00:00	0	0	0	0	0
2024-04-18	10:00:00	0	0	0	0	0
2024-04-18	09:00:00	0	0	0	0	0
2024-04-17	15:00:00	0	0	0	0	0
2024-04-17	14:00:00	0	0	0	0	0
2024-04-17	13:00:00	0	0	0	0	0
2024-04-17	12:00:00	0	0	0	0	0
2024-04-17	11:00:00	0	0	0	0	0
2024-04-17	10:00:00	0	0	0	0	0
2024-04-17	09:00:00	0	0	0	0	0
2024-04-16	15:00:00	0	0	0	0	0
2024-04-16	14:00:00	0	0	0	0	0
2024-04-16	13:00:00	0	0	0	0	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	11:55:01	68	68	68	68	0
2024-05-08	10:30:00	68	68	68	68	700
2024-04-19	15:00:00	0	0	0	0	0
2024-04-19	13:30:00	0	0	0	0	0
2024-04-19	12:00:00	0	0	0	0	0
2024-04-19	10:30:00	0	0	0	0	0
2024-04-19	09:00:00	0	0	0	0	0
2024-04-18	15:00:00	0	0	0	0	0
2024-04-18	13:30:00	0	0	0	0	0
2024-04-18	12:00:00	0	0	0	0	0
2024-04-18	10:30:00	0	0	0	0	0
2024-04-18	09:00:00	0	0	0	0	0
2024-04-17	15:00:00	0	0	0	0	0
2024-04-17	13:30:00	0	0	0	0	0
2024-04-17	12:00:00	0	0	0	0	0
2024-04-17	10:30:00	0	0	0	0	0
2024-04-17	09:00:00	0	0	0	0	0
2024-04-16	15:00:00	0	0	0	0	0
2024-04-16	13:30:00	0	0	0	0	0
2024-04-16	12:00:00	0	0	0	0	0
2024-04-16	10:30:00	0	0	0	0	0
2024-04-16	09:00:00	0	0	0	0	0
2024-04-05	15:00:00	0	0	0	0	0
2024-04-05	13:30:00	0	0	0	0	0
2024-04-05	12:00:00	0	0	0	0	0
2024-04-05	10:30:00	0	0	0	0	0
2024-04-05	09:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	68	68	68	68	700
2024-05-07	09:00:00	68	68	68	68	0
2024-05-06	09:00:00	68	68	68	68	0
2024-05-03	09:00:00	68	68	68	68	0
2024-05-02	09:00:00	68	68	68	68	0
2024-04-30	09:00:00	68	68	68	68	0
2024-04-29	09:00:00	68	68	68	68	0
2024-04-26	09:00:00	68	68	68	68	0
2024-04-25	09:00:00	68	68	68	68	0
2024-04-24	09:00:00	68	68	68	68	0
2024-04-23	09:00:00	68	68	68	68	0
2024-04-22	09:00:00	68	68	68	68	0
2024-04-19	09:00:00	68	68	68	68	0
2024-04-18	09:00:00	68	68	68	68	0
2024-04-17	09:00:00	68	68	68	68	0
2024-04-16	09:00:00	68	68	68	68	0
2024-04-05	09:00:00	68	68	68	68	0
2024-04-04	09:00:00	68	68	68	68	0
2024-04-03	09:00:00	68	68	68	68	22,200
2024-04-02	09:00:00	71	71	71	71	300
2024-04-01	09:00:00	76	76	76	76	400
2024-03-28	09:00:00	76	76	76	76	1,500
2024-03-27	09:00:00	84	84	84	84	500
2024-03-26	09:00:00	84	84	84	84	300
2024-03-25	09:00:00	93	93	84	84	11,900
2024-03-22	09:00:00	97	99	90	93	18,900
2024-03-21	09:00:00	106	117	97	97	79,100
2024-03-20	09:00:00	98	107	89	107	21,700
2024-03-19	09:00:00	115	115	98	98	17,300
2024-03-18	09:00:00	96	105	96	105	2,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	68	68	68	68	0
2024-05-03	09:00:00	68	68	68	68	0
2024-05-02	09:00:00	68	68	68	68	0
2024-04-30	09:00:00	68	68	68	68	0
2024-04-29	09:00:00	68	68	68	68	0
2024-04-26	09:00:00	68	68	68	68	0
2024-04-25	09:00:00	68	68	68	68	0
2024-04-24	09:00:00	68	68	68	68	0
2024-04-23	09:00:00	68	68	68	68	0
2024-04-22	09:00:00	68	68	68	68	0
2024-04-19	09:00:00	68	68	68	68	0
2024-04-18	09:00:00	68	68	68	68	0
2024-04-17	09:00:00	68	68	68	68	0
2024-04-16	09:00:00	68	68	68	68	0
2024-04-05	09:00:00	68	68	68	68	0
2024-04-04	09:00:00	68	68	68	68	0
2024-04-03	09:00:00	68	68	68	68	22,200
2024-04-02	09:00:00	71	71	71	71	300
2024-04-01	09:00:00	76	76	76	76	400
2024-03-28	09:00:00	76	76	76	76	1,500
2024-03-27	09:00:00	84	84	84	84	500
2024-03-26	09:00:00	84	84	84	84	300
2024-03-25	09:00:00	93	93	84	84	11,900
2024-03-22	09:00:00	97	99	90	93	18,900
2024-03-21	09:00:00	106	117	97	97	79,100
2024-03-20	09:00:00	98	107	89	107	21,700
2024-03-19	09:00:00	115	115	98	98	17,300
2024-03-18	09:00:00	96	105	96	105	2,600
2024-03-15	09:00:00	96	96	88	96	29,000
2024-03-14	09:00:00	88	88	88	88	700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	68	68	68	68	700
2024-04-28	00:00:00	68	68	68	68	0
2024-04-21	00:00:00	68	68	68	68	0
2024-04-14	00:00:00	68	68	68	68	0
2024-04-07	00:00:00	68	68	68	68	0
2024-03-31	00:00:00	76	76	68	68	22,900
2024-03-24	00:00:00	93	93	76	76	14,200
2024-03-17	00:00:00	96	117	89	93	139,600
2024-03-10	00:00:00	80	96	80	96	32,300
2024-03-03	00:00:00	73	78	62	73	1,800
2024-02-25	00:00:00	79	79	73	73	5,100
2024-02-18	00:00:00	85	85	75	79	1,700
2024-02-11	00:00:00	93	93	93	93	400
2024-02-04	00:00:00	96	96	91	91	300
2024-01-28	00:00:00	102	104	92	96	2,800
2024-01-21	00:00:00	102	102	102	102	200
2024-01-14	00:00:00	102	102	102	102	200
2024-01-07	00:00:00	104	108	101	102	4,300
2023-12-31	00:00:00	109	112	102	111	14,000
2023-12-24	00:00:00	112	120	103	109	27,800
2023-12-17	00:00:00	122	122	102	112	16,000
2023-12-10	00:00:00	115	122	104	122	68,300
2023-12-03	00:00:00	115	115	115	115	800
2023-11-26	00:00:00	115	115	115	115	1,100
2023-11-19	00:00:00	116	116	115	115	400
2023-11-12	00:00:00	111	122	110	116	5,300
2023-11-05	00:00:00	105	112	104	111	1,200
2023-10-29	00:00:00	109	113	103	109	2,900
2023-10-22	00:00:00	106	112	102	102	3,800
2023-10-15	00:00:00	112	116	105	106	4,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	68	68	68	68	700
2024-03-31	00:00:00	76	76	68	68	22,900
2024-02-29	00:00:00	73	117	62	76	187,900
2024-01-31	00:00:00	104	104	73	73	10,300
2023-12-31	00:00:00	109	112	101	102	18,700
2023-11-30	00:00:00	115	122	102	109	113,900
2023-10-31	00:00:00	109	122	103	115	9,800
2023-09-30	00:00:00	104	116	102	109	1,015,800
2023-08-31	00:00:00	111	118	100	107	555,000
2023-07-31	00:00:00	110	119	106	108	453,100
2023-06-30	00:00:00	106	121	98	110	663,100
2023-05-31	00:00:00	117	125	98	106	126,600
2023-04-30	00:00:00	103	126	93	117	509,400
2023-03-31	00:00:00	102	107	102	102	6,200
2023-02-28	00:00:00	109	109	109	109	5,000
2023-01-31	00:00:00	111	120	111	112	19,700
2022-12-31	00:00:00	113	121	103	106	424,000
2022-11-30	00:00:00	111	115	101	112	300,000
2022-10-31	00:00:00	110	124	106	108	252,800
2022-09-30	00:00:00	118	121	107	110	204,200
2022-08-31	00:00:00	138	148	110	118	450,700
2022-07-31	00:00:00	135	149	125	138	372,500
2022-06-30	00:00:00	132	156	128	136	755,600
2022-05-31	00:00:00	172	179	132	134	1,628,400
2022-04-30	00:00:00	146	190	139	172	14,897,900
2022-03-31	00:00:00	222	240	131	146	9,155,300
2022-02-28	00:00:00	262	268	218	222	1,112,200
2022-01-31	00:00:00	222	288	216	262	4,017,000
2021-12-31	00:00:00	216	250	200	222	10,752,000
2021-11-30	00:00:00	312	316	208	214	11,089,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	68	68	68	68	700
2024-03-31	00:00:00	76	76	68	68	22,900
2024-02-29	00:00:00	73	117	62	76	187,900
2024-01-31	00:00:00	104	117	62	68	221,100
2023-12-31	00:00:00	109	117	62	76	216,900
2023-11-30	00:00:00	115	122	73	73	142,900
2023-10-31	00:00:00	109	122	101	102	142,400
2023-09-30	00:00:00	104	122	102	109	1,139,500
2023-08-31	00:00:00	111	122	100	115	1,580,600
2023-07-31	00:00:00	110	119	100	109	2,023,900
2023-06-30	00:00:00	106	121	98	107	1,671,200
2023-05-31	00:00:00	117	125	98	108	1,242,800
2023-04-30	00:00:00	103	126	93	110	1,299,100
2023-03-31	00:00:00	102	126	93	106	908,600
2023-02-28	00:00:00	109	126	93	117	1,587,000
2023-01-31	00:00:00	111	120	97	102	906,800
2022-10-31	00:00:00	110	124	101	106	976,800
2022-07-31	00:00:00	135	149	107	110	1,027,400
2022-04-30	00:00:00	146	190	128	136	17,281,900
2022-01-31	00:00:00	222	288	131	146	14,284,500
2021-10-31	00:00:00	190	328	186	222	51,497,600
2021-07-31	00:00:00	194	248	158	200	9,580,900
2021-04-30	00:00:00	250	342	173	200	10,004,700
2021-01-31	00:00:00	242	480	220	268	7,335,600

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