Informasi Saham HAJJ PT Arsy Buana Travelindo 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
HAJJ	PT Arsy Buana Travelindo Tbk (HAJJ.JK)	2024-02-19	40,001	Market Cap	1	272,572,083,371	0	0	0	0	0	0
HAJJ	PT Arsy Buana Travelindo Tbk (HAJJ.JK)	2024-02-19	40,002	Enterprise Value	2	272,572,083,371	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
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-15	At close: 03:40PM WIB	130	131	131	132	129.00 - 132.00	129	132	120.00 - 575.00	120	575	252,800	1,165,015	302,349,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-12	At close: 03:40PM WIB	130	131	131	132	129.00 - 132.00	129	132	120.00 - 575.00	120	575	252,800	1,143,440	302,349,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-11	At close: 03:40PM WIB	130	131	131	132	129.00 - 132.00	129	132	120.00 - 575.00	120	575	252,800	1,128,465	302,349,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-10	At close: 03:40PM WIB	130	131	131	132	129.00 - 132.00	129	132	120.00 - 575.00	120	575	252,800	1,119,642	302,349,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-05	At close: 03:40PM WIB	130	131	131	132	129.00 - 132.00	129	132	120.00 - 575.00	120	575	252,800	1,092,424	302,349,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-04	At close: 02:55PM WIB	131	131	130	131	128.00 - 132.00	128	132	120.00 - 575.00	120	575	323,400	1,093,531	302,314,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-03	At close: 04:00PM WIB	133	133	131	131	129.00 - 133.00	129	133	120.00 - 575.00	120	575	1,715,800	1,084,134	300,058,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-02	At close: 04:02PM WIB	132	132	131	132	127.00 - 133.00	127	133	120.00 - 575.00	120	575	1,190,600	1,068,132	304,639,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-01	At close: 04:11PM WIB	137	137	132	132	129.00 - 137.00	129	137	120.00 - 575.00	120	575	1,052,800	1,060,831	302,349,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-29	At close: 04:12PM WIB	137	138	138	134	137.00 - 142.00	137	142	120.00 - 575.00	120	575	1,102,500	1,060,831	313,801,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-28	At close: 04:12PM WIB	137	138	138	134	137.00 - 142.00	137	142	120.00 - 575.00	120	575	1,102,500	1,052,686	313,801,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-27	At close: 04:12PM WIB	135	136	137	0	136.00 - 146.00	136	146	120.00 - 575.00	120	575	2,285,200	1,018,650	313,801,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-26	At close: 04:00PM WIB	136	136	0	0	135.00 - 138.00	135	138	120.00 - 575.00	120	575	805,100	1,033,222	309,220,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-25	At close: 04:13PM WIB	135	135	0	0	134.00 - 137.00	134	137	120.00 - 575.00	120	575	129,000	1,051,349	311,511,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-22	At close: 04:00PM WIB	133	134	135	136	134.00 - 136.00	134	136	120.00 - 575.00	120	575	323,900	1,064,723	309,220,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-21	At close: 04:00PM WIB	135	0	0	0	0.0000 - 0.0000	0	0		0		0	1,061,046	0	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-14	As of 01:54PM WIB. Market open.	133	133	133	134	131.00 - 135.00	131	135	120.00 - 575.00	120	575	463,900	1,154,016	304,639,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-13	At close: 04:01PM WIB	134	134	132	133	132.00 - 136.00	132	136	120.00 - 575.00	120	575	623,000	1,167,987	304,639,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-11	At close: 04:00PM WIB	135	134	134	134	133.00 - 135.00	133	135	120.00 - 575.00	120	575	247,500	1,169,806	306,930,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-08	At close: 04:00PM WIB	135	134	134	134	133.00 - 135.00	133	135	120.00 - 575.00	120	575	247,500	1,177,817	306,930,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-05	At close: 04:00PM WIB	137	137	134	135	134.00 - 138.00	134	138	120.00 - 575.00	120	575	246,600	1,492,213	309,220,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-04	At close: 04:00PM WIB	138	137	136	137	135.00 - 137.00	135	137	120.00 - 575.00	120	575	303,000	1,498,620	313,801,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-01	At close: 04:03PM WIB	142	140	137	138	135.00 - 140.00	135	140	120.00 - 575.00	120	575	1,034,700	1,496,303	316,092,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-02-28	At close: 04:01PM WIB	142	140	143	144	140.00 - 150.00	140	150	120.00 - 575.00	120	575	1,382,700	1,461,152	329,835,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-02-27	At close: 04:00PM WIB	142	142	139	142	136.00 - 143.00	136	143	120.00 - 575.00	120	575	536,800	1,467,837	325,254,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-02-26	At close: 03:45PM WIB	140	141	140	142	140.00 - 143.00	140	143	120.00 - 575.00	120	575	563,000	1,463,530	325,254,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk	2024-02-23	At close: 04:11PM WIB	140	142	140	141	137.00 - 145.00	137	145	120.00 - 575.00	120	575	713,300	1,475,110	320,673,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk (HAJJ.JK)	2024-02-22	At close: 04:00PM WIB	136	136	139	140	136.00 - 145.00	136	145	120.00 - 575.00	120	575	1,683,100	1,453,533	320,673,000,000	N/A	N/A (N/A)	N/A
HAJJ	PT Arsy Buana Travelindo Tbk (HAJJ.JK)	2024-02-21	At close: 04:00PM WIB	134	135	135	137	133.00 - 138.00	133	138	120.00 - 575.00	120	575	970,300	1,445,272	311,511,000,000	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)	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)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-15	302,350,000,000	302,350,000,000	575	120	135	149	1,140,000	881	2,290,000,000	687,110,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	-6	7	5	501,530,000,000	237	46	16,340,000,000	4,820,000,000	0	978,510,000	18,550,000,000	13	5	64	-100,080,000,000	-97,050,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-12	302,350,000,000	302,350,000,000	575	120	135	149	1,130,000	881	2,290,000,000	687,110,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	-6	7	5	501,530,000,000	237	46	16,340,000,000	4,820,000,000	0	978,510,000	18,550,000,000	13	5	64	-100,080,000,000	-97,050,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-11	302,350,000,000	302,350,000,000	575	120	135	149	1,120,000	881	2,290,000,000	687,110,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	-6	7	5	501,530,000,000	237	46	16,340,000,000	4,820,000,000	0	978,510,000	18,550,000,000	13	5	64	-100,080,000,000	-97,050,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-10	302,350,000,000	302,350,000,000	575	120	135	149	1,120,000	881	2,290,000,000	687,110,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	-6	7	5	501,530,000,000	237	46	16,340,000,000	4,820,000,000	0	978,510,000	18,550,000,000	13	5	64	-100,080,000,000	-97,050,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-05	300,060,000,000	300,060,000,000	575	0	136	151	1,090,000	855	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-04	304,640,000,000	304,640,000,000	575	0	136	152	1,080,000	714	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-03	304,640,000,000	304,640,000,000	575	0	136	152	1,070,000	626	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-02	302,350,000,000	302,350,000,000	575	0	136	153	1,060,000	653	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-04-01	313,800,000,000	313,800,000,000	575	0	136	153	1,060,000	653	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-29	313,800,000,000	313,800,000,000	575	120	136	154	1,050,000	652	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-28	313,800,000,000	313,800,000,000	575	0	136	154	1,020,000	486	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-27	309,220,000,000	309,220,000,000	575	0	136	155	1,030,000	511	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-26	309,220,000,000	309,220,000,000	575	0	135	156	1,050,000	552	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-25	309,220,000,000	309,220,000,000	575	120	135	156	1,050,000	552	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-22	304,640,000,000	304,640,000,000	575	0	135	157	1,060,000	556	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-21	309,220,000,000	309,220,000,000	575	120	135	157	1,060,000	556	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-14	304,640,000,000	304,640,000,000	575	0	135	160	1,170,000	604	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-13	306,930,000,000	306,930,000,000	575	0	135	160	1,180,000	604	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-11	306,930,000,000	306,930,000,000	575	120	135	160	1,160,000	604	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-08	309,220,000,000	309,220,000,000	575	120	135	161	1,180,000	651	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-05	316,090,000,000	316,090,000,000	575	0	134	164	1,500,000	819	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-04	316,090,000,000	316,090,000,000	575	120	134	164	1,500,000	819	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-03-01	325,250,000,000	325,250,000,000	575	0	134	165	1,480,000	701	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-02-28	325,250,000,000	325,250,000,000	575	0	134	166	1,460,000	597	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-02-27	325,250,000,000	325,250,000,000	575	0	134	168	1,460,000	573	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk	2024-02-26	320,670,000,000	320,670,000,000	575	0	134	168	1,460,000	573	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk (HAJJ.JK)	2024-02-23	320,670,000,000	320,670,000,000	575	0	134	170	1,450,000	423	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk (HAJJ.JK)	2024-02-22	311,510,000,000	311,510,000,000	575	120	134	170	1,450,000	423	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000
HAJJ	PT Arsy Buana Travelindo Tbk (HAJJ.JK)	2024-02-21	306,930,000,000	306,930,000,000	575	120	134	172	1,450,000	349	2,290,000,000	687,100,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	9	13	442,280,000,000	229	10	23,160,000,000	13,780,000,000	-40	747,660,000	18,550,000,000	12	4	69	-103,410,000,000	-105,300,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	119	119	119	119	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	117	117	117	117	2,000
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	119	119	119	119	100
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

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	119	119	119	119	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	117	117	117	117	2,000
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	119	119	119	119	100
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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	119	119	119	119	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	15:40:00	117	117	117	117	2,000
2024-05-08	15:35:00	119	119	119	119	100
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	14:35:34	119	119	119	119	0
2024-05-08	14:35:00	119	119	119	119	100
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	117	117	117	117	19,600
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

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	119	119	119	119	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	119	119	117	117	2,100
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	14:35:34	119	119	119	119	0
2024-05-08	14:30:00	119	119	119	119	100
2024-05-08	14:15:00	117	117	117	117	19,600
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:41:18	119	119	119	119	0
2024-05-08	11:30:00	119	119	119	119	5,600
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:14:28	119	119	119	119	0
2024-05-08	11:00:00	117	119	116	119	68,800
2024-05-08	10:45:00	119	119	119	119	13,400
2024-05-08	10:43:11	117	117	117	117	0
2024-05-08	10:30:00	118	119	117	117	18,100
2024-05-08	10:15:00	117	117	117	117	1,900
2024-05-08	10:00:00	119	119	117	117	150,600
2024-05-08	09:58:50	119	119	119	119	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	119	119	119	119	0
2024-05-08	15:30:00	119	119	117	117	2,100
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:35:34	119	119	119	119	0
2024-05-08	14:30:00	119	119	119	119	100
2024-05-08	14:00:00	117	117	117	117	19,600
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	11:41:18	119	119	119	119	0
2024-05-08	11:30:00	119	119	119	119	5,600
2024-05-08	11:14:28	119	119	119	119	0
2024-05-08	11:00:00	117	119	116	119	68,800
2024-05-08	10:43:11	117	117	117	117	0
2024-05-08	10:30:00	118	119	117	119	31,500
2024-05-08	10:00:00	119	119	117	117	152,500
2024-05-08	09:58:50	119	119	119	119	0
2024-05-08	09:30:00	120	120	119	119	60,200
2024-05-08	09:14:13	120	120	120	120	0
2024-05-08	09:00:00	120	120	120	120	9,300
2024-05-07	16:00:00	120	120	120	120	0
2024-05-07	15:30:00	117	117	117	117	2,100
2024-05-07	15:04:00	119	119	119	119	0
2024-05-07	15:00:00	118	120	116	120	133,100
2024-05-07	14:30:00	118	118	118	118	5,900
2024-05-07	14:00:00	118	118	118	118	5,400
2024-05-07	13:54:54	118	118	118	118	0
2024-05-07	13:30:00	118	120	118	118	10,700
2024-05-07	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	119	119	119	119	0
2024-05-08	15:00:00	119	119	117	117	2,100
2024-05-08	14:35:34	119	119	119	119	0
2024-05-08	14:00:00	117	119	117	119	19,700
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	11:41:18	119	119	119	119	0
2024-05-08	11:14:28	119	119	119	119	0
2024-05-08	11:00:00	117	119	116	119	74,400
2024-05-08	10:43:11	117	117	117	117	0
2024-05-08	10:00:00	119	119	117	119	181,500
2024-05-08	09:58:50	119	119	119	119	0
2024-05-08	09:14:13	120	120	120	120	0
2024-05-08	09:00:00	120	120	119	119	0
2024-05-07	16:00:00	120	120	120	120	0
2024-05-07	15:04:00	119	119	119	119	0
2024-05-07	15:00:00	118	120	116	117	135,200
2024-05-07	14:00:00	118	118	118	118	11,300
2024-05-07	13:54:54	118	118	118	118	0
2024-05-07	13:00:00	118	120	118	118	10,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:37:04	120	120	120	120	0
2024-05-07	11:27:11	120	120	120	120	0
2024-05-07	11:00:00	120	120	119	120	5,400
2024-05-07	10:35:14	119	119	119	119	0
2024-05-07	10:00:00	119	120	118	120	69,900
2024-05-07	09:58:27	119	119	119	119	0
2024-05-07	09:15:54	118	118	118	118	0
2024-05-07	09:00:00	107	121	107	118	34,900
2024-05-06	15:22:04	115	115	115	115	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	119	119	119	119	0
2024-05-08	15:00:00	119	119	117	119	2,200
2024-05-08	14:35:34	119	119	119	119	0
2024-05-08	13:30:00	117	119	117	119	19,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:41:18	119	119	119	119	0
2024-05-08	11:14:28	119	119	119	119	0
2024-05-08	10:43:11	117	117	117	117	0
2024-05-08	10:30:00	118	119	116	119	105,900
2024-05-08	09:58:50	119	119	119	119	0
2024-05-08	09:14:13	120	120	120	120	0
2024-05-08	09:00:00	120	120	117	117	222,000
2024-05-07	16:00:00	120	120	120	120	0
2024-05-07	15:04:00	119	119	119	119	0
2024-05-07	15:00:00	118	120	116	120	136,600
2024-05-07	13:54:54	118	118	118	118	0
2024-05-07	13:30:00	118	120	118	118	22,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:37:04	120	120	120	120	0
2024-05-07	11:27:11	120	120	120	120	0
2024-05-07	10:35:14	119	119	119	119	0
2024-05-07	10:30:00	119	120	119	120	31,700
2024-05-07	09:58:27	119	119	119	119	0
2024-05-07	09:15:54	118	118	118	118	0
2024-05-07	09:00:00	107	121	107	118	376,600
2024-05-06	15:22:04	115	115	115	115	0
2024-05-06	15:00:00	115	116	114	116	14,900
2024-05-06	14:40:03	117	117	117	117	0
2024-05-06	13:51:43	117	117	117	117	0
2024-05-06	13:30:00	117	117	115	115	40,500

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	120	120	116	119	350,600
2024-05-07	09:00:00	107	121	107	120	565,400
2024-05-06	09:00:00	105	117	105	116	296,600
2024-05-03	09:00:00	104	116	104	113	297,500
2024-05-02	09:00:00	109	120	109	114	706,500
2024-04-30	09:00:00	118	128	116	119	1,691,300
2024-04-29	09:00:00	127	130	118	118	4,586,700
2024-04-26	09:00:00	128	130	124	126	528,400
2024-04-25	09:00:00	132	143	126	128	5,175,600
2024-04-24	09:00:00	121	130	121	130	1,120,800
2024-04-23	09:00:00	125	126	118	119	1,155,500
2024-04-22	09:00:00	128	128	123	125	652,100
2024-04-19	09:00:00	131	131	127	128	150,900
2024-04-18	09:00:00	130	130	128	130	246,700
2024-04-17	09:00:00	128	131	128	131	183,700
2024-04-16	09:00:00	131	131	127	129	483,700
2024-04-05	09:00:00	131	132	129	132	252,800
2024-04-04	09:00:00	131	132	128	130	323,400
2024-04-03	09:00:00	133	133	129	131	1,715,800
2024-04-02	09:00:00	132	133	127	133	1,190,600
2024-04-01	09:00:00	137	137	129	132	1,057,300
2024-03-28	09:00:00	138	142	137	137	1,102,500
2024-03-27	09:00:00	136	146	136	137	2,285,200
2024-03-26	09:00:00	135	135	135	135	0
2024-03-25	09:00:00	135	135	135	135	0
2024-03-22	09:00:00	134	136	134	135	302,400
2024-03-21	09:00:00	136	136	132	133	649,900
2024-03-20	09:00:00	136	140	134	135	243,500
2024-03-19	09:00:00	134	137	132	134	307,400
2024-03-18	09:00:00	138	138	133	133	316,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	107	121	107	120	565,400
2024-05-06	09:00:00	105	117	105	116	296,600
2024-05-03	09:00:00	104	116	104	113	297,500
2024-05-02	09:00:00	109	120	109	114	706,500
2024-04-30	09:00:00	118	128	116	119	1,691,300
2024-04-29	09:00:00	127	130	118	118	4,586,700
2024-04-26	09:00:00	128	130	124	126	528,400
2024-04-25	09:00:00	132	143	126	128	5,175,600
2024-04-24	09:00:00	121	130	121	130	1,120,800
2024-04-23	09:00:00	125	126	118	119	1,155,500
2024-04-22	09:00:00	128	128	123	125	652,100
2024-04-19	09:00:00	131	131	127	128	150,900
2024-04-18	09:00:00	130	130	128	130	246,700
2024-04-17	09:00:00	128	131	128	131	183,700
2024-04-16	09:00:00	131	131	127	129	483,700
2024-04-05	09:00:00	131	132	129	132	252,800
2024-04-04	09:00:00	131	132	128	130	323,400
2024-04-03	09:00:00	133	133	129	131	1,715,800
2024-04-02	09:00:00	132	133	127	133	1,190,600
2024-04-01	09:00:00	137	137	129	132	1,057,300
2024-03-28	09:00:00	138	142	137	137	1,102,500
2024-03-27	09:00:00	136	146	136	137	2,285,200
2024-03-26	09:00:00	135	135	135	135	0
2024-03-25	09:00:00	135	135	135	135	0
2024-03-22	09:00:00	134	136	134	135	302,400
2024-03-21	09:00:00	136	136	132	133	649,900
2024-03-20	09:00:00	136	140	134	135	243,500
2024-03-19	09:00:00	134	137	132	134	307,400
2024-03-18	09:00:00	138	138	133	133	316,000
2024-03-15	09:00:00	133	143	131	134	1,325,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	105	121	105	119	1,212,600
2024-04-28	00:00:00	127	130	104	113	7,282,000
2024-04-21	00:00:00	128	143	118	126	8,632,400
2024-04-14	00:00:00	131	131	127	128	1,065,000
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	137	137	127	132	4,539,900
2024-03-24	00:00:00	135	146	135	137	3,387,700
2024-03-17	00:00:00	138	140	132	135	1,819,200
2024-03-10	00:00:00	134	143	130	134	3,040,300
2024-03-03	00:00:00	137	138	133	134	1,954,700
2024-02-25	00:00:00	141	150	135	138	4,088,300
2024-02-18	00:00:00	133	145	127	140	4,101,700
2024-02-11	00:00:00	130	140	129	133	1,150,200
2024-02-04	00:00:00	137	137	127	130	1,374,700
2024-01-28	00:00:00	133	144	130	134	3,500,100
2024-01-21	00:00:00	148	154	132	133	6,080,500
2024-01-14	00:00:00	130	168	128	148	26,708,500
2024-01-07	00:00:00	131	135	128	130	1,867,600
2023-12-31	00:00:00	128	134	126	131	2,454,700
2023-12-24	00:00:00	128	132	128	128	1,786,400
2023-12-17	00:00:00	141	143	120	128	8,443,400
2023-12-10	00:00:00	149	153	136	141	5,050,100
2023-12-03	00:00:00	154	169	148	149	21,214,100
2023-11-26	00:00:00	154	159	151	154	2,616,300
2023-11-19	00:00:00	166	166	149	154	3,768,300
2023-11-12	00:00:00	160	168	155	166	4,616,200
2023-11-05	00:00:00	161	162	155	157	3,745,900
2023-10-29	00:00:00	160	167	154	160	5,709,100
2023-10-22	00:00:00	152	175	149	159	21,849,600
2023-10-15	00:00:00	143	152	142	149	4,403,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	109	121	104	119	2,216,600
2024-03-31	00:00:00	137	143	116	119	20,515,300
2024-02-29	00:00:00	140	146	130	137	11,236,600
2024-01-31	00:00:00	134	150	127	142	10,443,100
2023-12-31	00:00:00	128	168	126	133	39,848,500
2023-11-30	00:00:00	156	169	120	128	37,205,900
2023-10-31	00:00:00	165	168	149	155	16,559,500
2023-09-30	00:00:00	163	175	142	163	39,722,500
2023-08-31	00:00:00	153	220	144	164	169,710,700
2023-07-31	00:00:00	152	160	132	151	79,531,600
2023-06-30	00:00:00	236	252	129	152	473,264,300
2023-05-31	00:00:00	272	296	230	238	181,169,600
2023-04-30	00:00:00	472	498	224	272	677,352,900
2023-03-31	00:00:00	310	330	296	330	150,193,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	109	121	104	119	2,216,600
2024-03-31	00:00:00	137	143	118	118	18,824,000
2024-01-31	00:00:00	134	150	116	119	42,195,000
2023-12-31	00:00:00	128	168	126	137	61,528,200
2023-10-31	00:00:00	165	169	120	133	93,613,900
2023-09-30	00:00:00	163	175	120	128	93,487,900
2023-07-31	00:00:00	152	220	132	163	288,964,800
2023-06-30	00:00:00	236	252	129	164	722,506,600
2023-04-30	00:00:00	472	498	129	152	1,331,786,800
2023-03-31	00:00:00	330	575	224	238	1,702,141,100

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