Informasi Saham GRIA PT Ingria Pratama Capitalindo Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa 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
GRIA	PT Ingria Pratama Capitalindo Tbk (GRIA.JK)	2024-02-19	40,002	Enterprise Value	1	1,194,866,749,188	0	0	0	0	0	0
GRIA	PT Ingria Pratama Capitalindo Tbk (GRIA.JK)	2024-02-19	40,001	Market Cap	2	1,194,866,749,188	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
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-04-15	At close: 04:01PM WIB	119	123	118	119	119.00 - 123.00	119	123	76.00 - 162.00	76	162	25,500	6,625,181	877,711,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-04-12	At close: 04:01PM WIB	119	123	118	119	119.00 - 123.00	119	123	76.00 - 162.00	76	162	25,500	6,502,492	877,711,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-04-11	At close: 04:01PM WIB	119	123	118	119	119.00 - 123.00	119	123	76.00 - 162.00	76	162	25,500	6,409,154	877,711,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-04-10	At close: 04:01PM WIB	119	123	118	119	119.00 - 123.00	119	123	76.00 - 162.00	76	162	25,500	6,312,073	877,711,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-04-05	At close: 04:01PM WIB	119	123	119	120	119.00 - 123.00	119	123	76.00 - 162.00	76	162	25,500	6,120,436	877,711,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-04-04	At close: 04:10PM WIB	118	120	119	118	119.00 - 123.00	119	123	76.00 - 162.00	76	162	380,500	6,117,018	877,711,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-04-03	At close: 04:04PM WIB	118	123	118	118	118.00 - 123.00	118	123	76.00 - 162.00	76	162	508,000	6,119,167	870,335,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-04-02	At close: 03:47PM WIB	118	110	118	120	110.00 - 124.00	110	124	76.00 - 162.00	76	162	205,200	6,122,643	870,335,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-04-01	At close: 03:32PM WIB	118	111	117	118	111.00 - 125.00	111	125	76.00 - 162.00	76	162	253,600	6,121,798	870,335,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-29	At close: 04:11PM WIB	119	111	121	118	111.00 - 122.00	111	122	76.00 - 162.00	76	162	90,200	6,121,798	870,335,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-28	At close: 04:11PM WIB	119	111	121	118	111.00 - 122.00	111	122	76.00 - 162.00	76	162	90,200	6,186,343	870,335,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-27	At close: 04:13PM WIB	121	113	0	0	113.00 - 130.00	113	130	76.00 - 162.00	76	162	766,100	6,191,667	877,711,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-26	At close: 04:01PM WIB	125	116	0	0	116.00 - 126.00	116	126	76.00 - 162.00	76	162	669,000	6,201,632	892,462,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-25	At close: 04:00PM WIB	121	113	0	0	113.00 - 125.00	113	125	76.00 - 162.00	76	162	869,000	6,310,433	921,965,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-22	At close: 04:00PM WIB	123	114	121	123	114.00 - 126.00	114	126	76.00 - 162.00	76	162	977,900	6,405,657	892,462,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-21	At close: 04:14PM WIB	129	0	0	0	0.0000 - 0.0000	0	0		0		0	5,891,707	0	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-14	As of 01:57PM WIB. Market open.	111	105	113	115	105.00 - 115.00	105	115	76.00 - 162.00	76	162	183,800	5,868,908	833,456,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-13	At close: 04:00PM WIB	112	106	111	114	106.00 - 114.00	106	114	76.00 - 162.00	76	162	891,400	5,877,566	818,705,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-11	At close: 04:00PM WIB	112	106	112	113	106.00 - 115.00	106	115	76.00 - 162.00	76	162	123,800	5,722,931	826,081,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-08	At close: 04:00PM WIB	112	106	112	113	106.00 - 115.00	106	115	76.00 - 162.00	76	162	123,800	5,788,056	826,081,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-05	At close: 04:00PM WIB	112	105	111	112	105.00 - 115.00	105	115	76.00 - 162.00	76	162	377,500	5,828,429	826,081,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-04	At close: 04:10PM WIB	113	106	112	113	106.00 - 115.00	106	115	76.00 - 162.00	76	162	361,200	5,861,084	826,081,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-01	At close: 04:00PM WIB	114	114	113	114	112.00 - 115.00	112	115	76.00 - 162.00	76	162	442,200	5,874,839	833,456,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-02-28	At close: 04:00PM WIB	114	112	112	113	112.00 - 114.00	112	114	76.00 - 162.00	76	162	313,200	6,061,127	826,081,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-02-27	At close: 03:47PM WIB	113	113	114	115	113.00 - 115.00	113	115	76.00 - 162.00	76	162	171,000	6,069,652	840,832,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-02-26	At close: 03:46PM WIB	113	116	113	114	113.00 - 116.00	113	116	76.00 - 162.00	76	162	85,800	6,087,020	833,456,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-02-23	At close: 04:01PM WIB	114	107	113	115	107.00 - 117.00	107	117	76.00 - 162.00	76	162	1,072,700	6,092,618	833,456,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk (GRIA.JK)	2024-02-22	At close: 03:46PM WIB	115	108	114	115	108.00 - 116.00	108	116	76.00 - 162.00	76	162	2,128,200	6,116,606	840,832,000,000	N/A	N/A (N/A)	N/A
GRIA	PT Ingria Pratama Capitalindo Tbk (GRIA.JK)	2024-02-21	At close: 04:00PM WIB	115	114	115	116	114.00 - 116.00	114	116	76.00 - 162.00	76	162	652,100	6,212,920	848,208,000,000	N/A	N/A (N/A)	N/A

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)	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)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-04-15	877,710,000,000	877,710,000,000	162	76	118	110	6,500,000	250	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-04-12	877,710,000,000	877,710,000,000	162	76	118	110	6,410,000	250	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-04-11	877,710,000,000	877,710,000,000	162	76	118	110	6,310,000	250	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-04-10	877,710,000,000	877,710,000,000	162	76	118	110	6,310,000	250	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-04-05	870,340,000,000	870,340,000,000	162	0	117	110	6,120,000	3,980,000	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-04-04	870,340,000,000	870,340,000,000	162	0	117	110	6,120,000	4,030,000	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-04-03	870,340,000,000	870,340,000,000	162	0	117	110	6,120,000	4,330,000	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-04-02	870,340,000,000	870,340,000,000	162	0	116	110	6,120,000	4,660,000	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-04-01	870,340,000,000	870,340,000,000	162	0	116	110	6,120,000	4,660,000	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-29	870,340,000,000	870,340,000,000	162	76	116	110	6,190,000	4,670,000	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-28	877,710,000,000	877,710,000,000	162	0	116	110	6,190,000	4,680,000	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-27	892,460,000,000	892,460,000,000	162	0	116	110	6,200,000	4,690,000	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-26	892,460,000,000	892,460,000,000	162	0	116	110	6,310,000	4,700,000	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-25	892,460,000,000	892,460,000,000	162	76	116	110	6,310,000	4,700,000	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-22	907,210,000,000	907,210,000,000	162	0	116	109	5,890,000	1,710,000	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-21	951,470,000,000	951,470,000,000	162	76	116	109	5,890,000	1,710,000	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-14	818,700,000,000	818,700,000,000	162	0	116	109	5,880,000	233	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-13	826,080,000,000	826,080,000,000	162	0	116	109	5,800,000	233	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-11	826,080,000,000	826,080,000,000	162	76	116	109	5,690,000	233	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-08	826,080,000,000	826,080,000,000	162	76	116	109	5,790,000	328	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-05	833,460,000,000	833,460,000,000	162	0	116	109	5,860,000	685	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-04	833,460,000,000	833,460,000,000	162	76	116	109	5,860,000	685	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-03-01	840,830,000,000	840,830,000,000	162	0	117	109	5,830,000	789	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-02-28	840,830,000,000	840,830,000,000	162	0	117	109	6,060,000	804	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-02-27	833,460,000,000	833,460,000,000	162	0	117	109	6,090,000	1,000,000	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk	2024-02-26	833,460,000,000	833,460,000,000	162	0	117	109	6,090,000	1,000,000	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk (GRIA.JK)	2024-02-23	840,830,000,000	840,830,000,000	162	0	117	109	6,120,000	1,500,000	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk (GRIA.JK)	2024-02-22	848,210,000,000	848,210,000,000	162	76	117	109	6,120,000	1,500,000	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000
GRIA	PT Ingria Pratama Capitalindo Tbk (GRIA.JK)	2024-02-21	848,210,000,000	848,210,000,000	162	76	117	109	6,210,000	1,620,000	7,380,000,000	1,410,000,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	11	5	45,150,000,000	9	140	4,770,000,000	4,950,000,000	8,690,000,000	1	137,310,000,000	167	3	52	8,700,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	162	162	162	162	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	15:49:23	162	162	162	162	0
2024-05-08	15:49:00	162	162	162	162	1,000
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	162	162	162	162	95,400
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	163	163	163	163	300
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	162	162	162	162	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	15:49:23	162	162	162	162	0
2024-05-08	15:48:00	162	162	162	162	1,000
2024-05-08	15:46:00	162	162	162	162	95,400
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	163	163	163	163	300
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	162	162	162	162	13,800
2024-05-08	15:22:00	163	163	163	163	800
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	162	162	162	162	0
2024-05-08	15:14:00	163	163	163	163	20,000
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	163	163	163	163	0
2024-05-08	15:06:00	163	163	163	163	355,000
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	162	162	162	162	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	15:49:23	162	162	162	162	0
2024-05-08	15:45:00	162	162	162	162	96,400
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	163	163	163	163	300
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	162	162	162	162	0
2024-05-08	15:20:00	163	163	162	162	14,400
2024-05-08	15:15:00	163	163	162	162	10,200
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	163	163	163	163	335,100
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	162	163	162	163	268,700
2024-05-08	14:50:26	162	162	162	162	0
2024-05-08	14:50:00	162	162	162	162	388,800
2024-05-08	14:45:00	162	163	162	162	616,400
2024-05-08	14:40:00	163	163	163	163	11,800
2024-05-08	14:35:00	163	163	163	163	5,100
2024-05-08	14:30:00	163	163	163	163	3,100
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	163	163	163	163	35,100
2024-05-08	14:15:00	162	163	162	163	126,000
2024-05-08	14:10:00	161	162	161	162	363,900
2024-05-08	14:05:00	162	162	162	162	0
2024-05-08	14:00:00	161	162	161	162	72,300
2024-05-08	13:56:41	161	161	161	161	0
2024-05-08	13:55:00	161	161	161	161	1,500
2024-05-08	13:50:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	162	162	162	162	0
2024-05-08	15:49:23	162	162	162	162	0
2024-05-08	15:45:00	162	162	162	162	96,400
2024-05-08	15:30:00	163	163	163	163	300
2024-05-08	15:15:00	163	163	162	162	24,600
2024-05-08	15:00:00	163	163	163	163	335,100
2024-05-08	14:50:26	162	162	162	162	0
2024-05-08	14:45:00	162	163	162	163	1,273,900
2024-05-08	14:30:00	163	163	163	163	20,000
2024-05-08	14:15:00	162	163	162	163	161,100
2024-05-08	14:00:00	161	162	161	162	436,200
2024-05-08	13:56:41	161	161	161	161	0
2024-05-08	13:45:00	161	161	161	161	10,700
2024-05-08	13:30:00	162	162	161	161	365,500
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	11:58:47	161	161	161	161	0
2024-05-08	11:45:00	162	162	161	161	48,400
2024-05-08	11:30:00	161	162	161	161	494,600
2024-05-08	11:29:05	161	161	161	161	0
2024-05-08	11:15:00	160	161	159	161	259,800
2024-05-08	11:00:00	160	160	160	160	170,500
2024-05-08	10:45:00	159	159	159	159	36,400
2024-05-08	10:39:13	159	159	159	159	0
2024-05-08	10:30:00	158	161	158	159	4,007,000
2024-05-08	10:15:00	158	158	158	158	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	162	162	162	162	0
2024-05-08	15:49:23	162	162	162	162	0
2024-05-08	15:30:00	163	163	162	162	96,700
2024-05-08	15:00:00	163	163	162	162	359,700
2024-05-08	14:50:26	162	162	162	162	0
2024-05-08	14:30:00	163	163	162	163	1,293,900
2024-05-08	14:00:00	161	163	161	163	597,300
2024-05-08	13:56:41	161	161	161	161	0
2024-05-08	13:30:00	162	162	161	161	376,200
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	11:58:47	161	161	161	161	0
2024-05-08	11:30:00	161	162	161	161	543,000
2024-05-08	11:29:05	161	161	161	161	0
2024-05-08	11:00:00	160	161	159	161	430,300
2024-05-08	10:39:13	159	159	159	159	0
2024-05-08	10:30:00	158	161	158	159	4,043,400
2024-05-08	10:00:00	158	158	158	158	1,812,400
2024-05-08	09:53:56	158	158	158	158	0
2024-05-08	09:30:00	159	159	156	158	2,834,000
2024-05-08	09:11:19	160	160	160	160	0
2024-05-08	09:00:00	159	160	159	159	8,400
2024-05-07	16:00:00	159	159	159	159	0
2024-05-07	15:30:00	160	161	160	161	2,313,400
2024-05-07	15:01:11	159	159	159	159	0
2024-05-07	15:00:00	159	159	159	159	200
2024-05-07	14:30:00	159	159	159	159	4,100
2024-05-07	14:04:17	158	158	158	158	0
2024-05-07	14:00:00	160	160	158	159	7,395,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	162	162	162	162	0
2024-05-08	15:49:23	162	162	162	162	0
2024-05-08	15:00:00	163	163	162	162	450,500
2024-05-08	14:50:26	162	162	162	162	0
2024-05-08	14:00:00	161	163	161	163	1,882,000
2024-05-08	13:56:41	161	161	161	161	0
2024-05-08	13:00:00	162	162	161	161	376,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:47	161	161	161	161	0
2024-05-08	11:29:05	161	161	161	161	0
2024-05-08	11:00:00	160	162	159	161	973,300
2024-05-08	10:39:13	159	159	159	159	0
2024-05-08	10:00:00	158	161	158	159	5,853,400
2024-05-08	09:53:56	158	158	158	158	0
2024-05-08	09:11:19	160	160	160	160	0
2024-05-08	09:00:00	159	160	156	158	0
2024-05-07	16:00:00	159	159	159	159	0
2024-05-07	15:01:11	159	159	159	159	0
2024-05-07	15:00:00	159	161	159	161	2,313,600
2024-05-07	14:04:17	158	158	158	158	0
2024-05-07	14:00:00	160	160	158	159	7,399,900
2024-05-07	13:00:00	159	160	159	160	39,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:59	160	160	160	160	0
2024-05-07	11:22:04	160	160	160	160	0
2024-05-07	11:00:00	160	160	160	160	196,800
2024-05-07	10:39:26	160	160	160	160	0
2024-05-07	10:00:00	160	160	159	160	2,546,900
2024-05-07	09:58:19	160	160	160	160	0
2024-05-07	09:16:05	161	161	161	161	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	162	162	162	162	0
2024-05-08	15:49:23	162	162	162	162	0
2024-05-08	15:00:00	163	163	162	162	486,800
2024-05-08	14:50:26	162	162	162	162	0
2024-05-08	13:56:41	161	161	161	161	0
2024-05-08	13:30:00	162	163	161	163	2,267,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:47	161	161	161	161	0
2024-05-08	11:29:05	161	161	161	161	0
2024-05-08	10:39:13	159	159	159	159	0
2024-05-08	10:30:00	158	162	158	161	5,016,700
2024-05-08	09:53:56	158	158	158	158	0
2024-05-08	09:11:19	160	160	160	160	0
2024-05-08	09:00:00	159	160	156	158	4,654,800
2024-05-07	16:00:00	159	159	159	159	0
2024-05-07	15:01:11	159	159	159	159	0
2024-05-07	15:00:00	159	161	159	159	2,513,600
2024-05-07	14:04:17	158	158	158	158	0
2024-05-07	13:30:00	159	160	158	159	7,439,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:59	160	160	160	160	0
2024-05-07	11:22:04	160	160	160	160	0
2024-05-07	10:39:26	160	160	160	160	0
2024-05-07	10:30:00	160	160	160	160	1,391,900
2024-05-07	09:58:19	160	160	160	160	0
2024-05-07	09:16:05	161	161	161	161	0
2024-05-07	09:00:00	162	162	159	160	5,931,200
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:22:34	161	161	161	161	0
2024-05-06	15:00:00	162	163	161	162	2,786,000

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	159	163	156	162	12,467,500
2024-05-07	09:00:00	162	162	158	159	17,687,200
2024-05-06	09:00:00	151	164	151	162	13,647,200
2024-05-03	09:00:00	151	162	151	161	14,982,900
2024-05-02	09:00:00	150	162	150	160	14,237,100
2024-04-30	09:00:00	155	164	154	158	15,224,700
2024-04-29	09:00:00	141	156	141	155	7,619,800
2024-04-26	09:00:00	145	148	142	143	942,500
2024-04-25	09:00:00	140	145	140	143	540,200
2024-04-24	09:00:00	135	145	134	139	2,615,100
2024-04-23	09:00:00	134	149	128	135	20,705,300
2024-04-22	09:00:00	120	136	120	132	3,663,800
2024-04-19	09:00:00	119	140	119	119	6,116,400
2024-04-18	09:00:00	122	122	118	119	82,000
2024-04-17	09:00:00	117	120	117	120	96,300
2024-04-16	09:00:00	119	121	115	117	37,000
2024-04-05	09:00:00	123	123	119	119	25,500
2024-04-04	09:00:00	120	123	119	119	380,500
2024-04-03	09:00:00	123	123	118	118	508,000
2024-04-02	09:00:00	110	124	110	118	205,200
2024-04-01	09:00:00	111	125	111	118	275,600
2024-03-28	09:00:00	111	122	111	118	90,200
2024-03-27	09:00:00	113	130	113	119	766,100
2024-03-26	09:00:00	121	121	121	121	0
2024-03-25	09:00:00	121	121	121	121	0
2024-03-22	09:00:00	114	126	114	121	977,900
2024-03-21	09:00:00	129	147	123	123	29,358,800
2024-03-20	09:00:00	113	137	113	129	7,590,800
2024-03-19	09:00:00	109	125	109	121	1,051,500
2024-03-18	09:00:00	116	126	114	117	3,207,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-29	09:00:00	141	156	141	155	7,619,800
2024-04-24	09:00:00	135	145	134	139	2,615,100
2024-04-19	09:00:00	119	140	119	119	6,116,400
2024-04-04	09:00:00	120	123	119	119	380,500
2024-03-25	09:00:00	121	121	121	121	0
2024-03-20	09:00:00	113	137	113	129	7,590,800
2024-03-15	09:00:00	106	127	106	126	3,526,600
2024-03-05	09:00:00	105	115	105	112	377,500
2024-02-29	09:00:00	112	114	112	114	267,700
2024-02-19	09:00:00	110	116	110	114	544,600
2024-01-30	09:00:00	112	123	112	119	2,002,300
2024-01-25	09:00:00	113	125	113	120	5,591,800
2024-01-15	09:00:00	109	109	109	109	0
2024-01-10	09:00:00	116	117	110	113	1,344,100
2024-01-05	09:00:00	119	120	117	119	182,300
2023-12-21	09:00:00	118	119	117	118	709,500
2023-12-11	09:00:00	115	118	115	115	3,901,100
2023-12-06	09:00:00	116	117	115	116	1,035,000
2023-12-01	09:00:00	115	117	115	116	1,895,900
2023-11-21	09:00:00	104	117	102	117	23,329,000
2023-11-16	09:00:00	100	101	98	100	1,825,700
2023-11-06	09:00:00	90	91	89	91	388,100
2023-11-01	09:00:00	90	91	88	90	99,603,300
2023-10-27	09:00:00	92	93	90	91	4,053,000
2023-10-17	09:00:00	91	93	91	91	1,709,500
2023-10-12	09:00:00	95	97	94	94	1,429,800
2023-10-02	09:00:00	94	96	93	94	2,695,500
2023-09-27	09:00:00	90	96	90	94	109,263,200
2023-09-22	09:00:00	91	106	91	104	116,983,800
2023-09-12	09:00:00	113	114	112	112	2,090,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	151	164	151	162	43,801,900
2024-04-28	00:00:00	141	164	141	161	52,064,500
2024-04-21	00:00:00	120	149	120	143	28,466,900
2024-04-14	00:00:00	119	140	115	119	6,331,700
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	111	125	110	119	1,394,800
2024-03-24	00:00:00	121	130	111	118	856,300
2024-03-17	00:00:00	116	147	109	121	42,186,800
2024-03-10	00:00:00	106	127	105	126	4,603,100
2024-03-03	00:00:00	106	115	105	112	1,048,000
2024-02-25	00:00:00	116	116	112	113	1,279,900
2024-02-18	00:00:00	110	118	107	113	5,565,600
2024-02-11	00:00:00	112	121	110	117	3,416,400
2024-02-04	00:00:00	106	123	106	120	9,255,700
2024-01-28	00:00:00	116	127	111	114	20,530,800
2024-01-21	00:00:00	108	162	108	116	259,823,600
2024-01-14	00:00:00	109	110	108	108	1,173,600
2024-01-07	00:00:00	119	121	100	109	3,876,200
2023-12-31	00:00:00	122	124	116	119	1,448,300
2023-12-24	00:00:00	117	122	117	122	5,486,700
2023-12-17	00:00:00	118	122	116	117	5,833,100
2023-12-10	00:00:00	115	120	110	118	17,093,200
2023-12-03	00:00:00	116	117	115	116	6,399,800
2023-11-26	00:00:00	111	119	108	116	19,231,200
2023-11-19	00:00:00	102	120	101	109	37,228,500
2023-11-12	00:00:00	93	111	92	101	96,416,100
2023-11-05	00:00:00	90	104	89	93	16,700,600
2023-10-29	00:00:00	91	92	88	90	105,899,500
2023-10-22	00:00:00	92	94	90	91	7,950,800
2023-10-15	00:00:00	93	95	90	92	93,231,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	150	164	150	162	73,021,900
2024-03-31	00:00:00	111	164	110	158	59,037,900
2024-02-29	00:00:00	114	147	105	118	49,136,400
2024-01-31	00:00:00	126	126	106	114	22,735,300
2023-12-31	00:00:00	122	162	100	117	283,192,600
2023-11-30	00:00:00	115	122	110	122	36,708,700
2023-10-31	00:00:00	90	120	88	115	268,390,400
2023-09-30	00:00:00	94	104	89	90	369,515,000
2023-08-31	00:00:00	109	127	76	94	576,868,200
2023-07-31	00:00:00	102	145	102	109	1,175,518,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	150	164	150	162	73,021,900
2024-01-31	00:00:00	126	164	105	158	130,909,600
2023-10-31	00:00:00	90	162	88	117	588,291,700
2023-07-31	00:00:00	102	145	76	90	2,121,901,400

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