Informasi Saham HBAT PT Minahasa Membangun Hebat 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
HBAT	PT Minahasa Membangun Hebat Tbk (HBAT.JK)	2024-02-19	40,002	Enterprise Value	1	39,548,150,400	0	0	0	0	0	0
HBAT	PT Minahasa Membangun Hebat Tbk (HBAT.JK)	2024-02-19	40,001	Market Cap	2	39,548,150,400	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
HBAT	PT Minahasa Membangun Hebat Tbk	2024-04-15	At close: 04:00PM WIB	34	33	34	36	33.00 - 37.00	33	37	30.00 - 118.00	30	118	665,700	846,907	37,467,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-04-12	At close: 04:00PM WIB	34	33	34	36	33.00 - 37.00	33	37	30.00 - 118.00	30	118	665,700	831,224	37,467,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-04-11	At close: 04:00PM WIB	34	33	34	36	33.00 - 37.00	33	37	30.00 - 118.00	30	118	665,700	819,090	37,467,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-04-10	At close: 04:00PM WIB	34	33	34	36	33.00 - 37.00	33	37	30.00 - 118.00	30	118	665,700	811,550	37,467,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-04-05	At close: 04:00PM WIB	34	33	37	36	33.00 - 37.00	33	37	30.00 - 118.00	30	118	665,700	917,737	37,467,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-04-04	At close: 04:00PM WIB	34	33	35	34	33.00 - 34.00	33	34	30.00 - 118.00	30	118	25,400	934,443	35,385,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-04-03	At close: 03:42PM WIB	34	34	33	34	33.00 - 34.00	33	34	30.00 - 118.00	30	118	24,000	937,065	35,385,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-04-02	At close: 04:00PM WIB	34	33	34	34	33.00 - 34.00	33	34	30.00 - 118.00	30	118	52,400	950,020	35,385,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-04-01	At close: 03:38PM WIB	33	33	33	34	32.00 - 35.00	32	35	30.00 - 118.00	30	118	381,500	956,634	35,385,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-29	At close: 02:15PM WIB	33	33	32	33	32.00 - 34.00	32	34	30.00 - 118.00	30	118	1,970,400	956,634	34,344,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-28	At close: 02:15PM WIB	33	33	32	33	32.00 - 34.00	32	34	30.00 - 118.00	30	118	1,970,400	935,470	34,344,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-27	At close: 04:00PM WIB	33	33	31	0	30.00 - 34.00	30	34	30.00 - 118.00	30	118	2,309,800	939,581	34,344,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-26	At close: 03:41PM WIB	34	34	0	0	33.00 - 34.00	33	34	33.00 - 118.00	33	118	413,100	946,443	34,344,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-25	At close: 04:00PM WIB	35	35	34	0	34.00 - 35.00	34	35	33.00 - 118.00	33	118	651,900	963,047	35,385,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-22	At close: 03:49PM WIB	35	34	33	35	34.00 - 35.00	34	35	33.00 - 118.00	33	118	578,600	969,912	36,426,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-21	At close: 03:10PM WIB	35	0	0	0	0.0000 - 0.0000	0	0		0		0	984,526	0	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-14	As of 01:51PM WIB. Market open.	37	36	37	38	36.00 - 39.00	36	39	33.00 - 118.00	33	118	243,900	1,041,991	39,548,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-13	At close: 04:00PM WIB	35	35	36	37	35.00 - 37.00	35	37	33.00 - 118.00	33	118	706,900	1,153,510	38,507,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-11	At close: 04:00PM WIB	35	35	34	35	34.00 - 36.00	34	36	33.00 - 118.00	33	118	270,200	1,187,241	36,426,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-08	At close: 04:00PM WIB	35	35	34	35	34.00 - 36.00	34	36	33.00 - 118.00	33	118	270,200	1,202,824	36,426,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-05	At close: 03:49PM WIB	36	36	35	36	35.00 - 36.00	35	36	33.00 - 118.00	33	118	2,729,900	1,169,551	37,467,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-04	At close: 03:49PM WIB	34	35	35	36	35.00 - 36.00	35	36	33.00 - 118.00	33	118	216,100	1,170,755	37,467,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-01	At close: 04:10PM WIB	35	35	35	36	34.00 - 37.00	34	37	33.00 - 118.00	33	118	880,000	1,164,629	35,385,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-02-28	At close: 04:00PM WIB	36	36	35	36	35.00 - 36.00	35	36	33.00 - 118.00	33	118	874,300	1,165,371	36,426,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-02-27	At close: 04:09PM WIB	36	36	35	36	35.00 - 36.00	35	36	33.00 - 118.00	33	118	581,800	1,168,335	37,467,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-02-26	At close: 04:01PM WIB	36	35	35	37	34.00 - 36.00	34	36	33.00 - 118.00	33	118	1,576,800	1,200,206	37,467,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk	2024-02-23	At close: 04:00PM WIB	36	35	34	36	34.00 - 36.00	34	36	33.00 - 118.00	33	118	1,643,200	1,182,662	37,467,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk (HBAT.JK)	2024-02-22	At close: 03:49PM WIB	35	35	35	36	35.00 - 38.00	35	38	33.00 - 118.00	33	118	808,000	1,182,047	37,467,000,000	N/A	N/A (N/A)	N/A
HBAT	PT Minahasa Membangun Hebat Tbk (HBAT.JK)	2024-02-21	At close: 03:47PM WIB	35	35	34	35	34.00 - 35.00	34	35	33.00 - 118.00	33	118	967,100	1,181,781	36,426,000,000	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	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)	EBITDA	Net Income Avi To Common (ttm)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
HBAT	PT Minahasa Membangun Hebat Tbk	2024-04-15	37,470,000,000	37,470,000,000	118	30	36	44	831	603	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-04-12	37,470,000,000	37,470,000,000	118	30	36	44	819	603	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-04-11	37,470,000,000	37,470,000,000	118	30	36	44	812	603	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-04-10	37,470,000,000	37,470,000,000	118	30	36	44	812	603	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-04-05	35,390,000,000	35,390,000,000	118	0	36	44	934	578	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-04-04	35,390,000,000	35,390,000,000	118	0	36	44	937	680	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-04-03	35,390,000,000	35,390,000,000	118	0	37	44	950	705	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-04-02	35,390,000,000	35,390,000,000	118	0	37	44	957	806	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-04-01	34,340,000,000	34,340,000,000	118	0	37	44	957	806	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-29	34,340,000,000	34,340,000,000	118	30	37	44	935	634	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-28	34,340,000,000	34,340,000,000	118	0	37	44	940	473	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-27	36,430,000,000	36,430,000,000	118	0	37	44	946	500	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-26	36,430,000,000	36,430,000,000	118	0	37	44	963	518	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-25	36,430,000,000	36,430,000,000	118	33	37	44	963	518	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-22	36,430,000,000	36,430,000,000	118	0	37	45	985	714	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-21	36,430,000,000	36,430,000,000	118	33	37	45	985	714	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-14	38,510,000,000	38,510,000,000	118	0	38	45	1,150,000	744	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-13	36,430,000,000	36,430,000,000	118	0	38	45	1,190,000	744	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-11	36,430,000,000	36,430,000,000	118	33	38	45	1,190,000	744	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-08	36,430,000,000	36,430,000,000	118	33	38	45	1,200,000	881	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-05	35,390,000,000	35,390,000,000	118	0	39	45	1,170,000	1,110,000	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-04	35,390,000,000	35,390,000,000	118	33	39	45	1,170,000	1,110,000	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-03-01	36,430,000,000	36,430,000,000	118	0	39	45	1,170,000	1,320,000	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-02-28	37,470,000,000	37,470,000,000	118	0	40	45	1,170,000	1,320,000	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-02-27	37,470,000,000	37,470,000,000	118	0	40	46	1,200,000	1,190,000	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk	2024-02-26	37,470,000,000	37,470,000,000	118	0	40	46	1,200,000	1,190,000	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk (HBAT.JK)	2024-02-23	37,470,000,000	37,470,000,000	118	0	40	46	1,180,000	1,170,000	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk (HBAT.JK)	2024-02-22	36,430,000,000	36,430,000,000	118	33	40	46	1,180,000	1,170,000	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000
HBAT	PT Minahasa Membangun Hebat Tbk (HBAT.JK)	2024-02-21	36,430,000,000	36,430,000,000	118	33	40	46	1,180,000	1,090,000	1,040,000,000	185,060,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	41	44	33	64	33,860,000,000	80	15,020,000,000	13,910,000,000	13	48	-7,840,000,000	-14,430,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	38	38	38	38	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	38	38	38	38	100
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	37	37	37	37	100
2024-05-08	15:45:00	37	37	37	37	400
2024-05-08	15:44:00	37	37	37	37	1,000
2024-05-08	15:43:00	37	37	37	37	1,000
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	37	37	37	37	700
2024-05-08	15:40:00	37	37	37	37	200
2024-05-08	15:39:00	37	37	37	37	900
2024-05-08	15:38:00	37	37	37	37	400
2024-05-08	15:37:00	37	37	37	37	500
2024-05-08	15:36:00	37	37	37	37	300
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	37	37	37	37	700
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	37	37	37	37	500
2024-05-08	15:31:00	37	37	37	37	300

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	38	38	38	38	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	38	38	38	38	100
2024-05-08	15:46:00	37	37	37	37	100
2024-05-08	15:44:00	37	37	37	37	1,400
2024-05-08	15:42:00	37	37	37	37	1,000
2024-05-08	15:40:00	37	37	37	37	900
2024-05-08	15:38:00	37	37	37	37	1,300
2024-05-08	15:36:00	37	37	37	37	800
2024-05-08	15:34:00	37	37	37	37	700
2024-05-08	15:32:00	37	37	37	37	500
2024-05-08	15:30:00	37	38	37	37	1,300
2024-05-08	15:28:00	37	37	37	37	900
2024-05-08	15:26:00	37	37	37	37	600
2024-05-08	15:24:00	37	37	37	37	600
2024-05-08	15:22:00	37	37	37	37	600
2024-05-08	15:20:00	37	37	37	37	800
2024-05-08	15:18:00	37	37	37	37	700
2024-05-08	15:16:00	37	37	37	37	800
2024-05-08	15:14:00	37	37	37	37	700
2024-05-08	15:12:00	37	37	37	37	1,000
2024-05-08	15:10:00	37	37	37	37	700
2024-05-08	15:08:00	37	37	37	37	700
2024-05-08	15:06:00	37	37	37	37	400
2024-05-08	15:04:00	38	38	38	38	400
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	38	38	38	38	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	37	38	37	38	600
2024-05-08	15:40:00	37	37	37	37	2,900
2024-05-08	15:35:00	37	37	37	37	2,100
2024-05-08	15:30:00	37	38	37	37	2,500
2024-05-08	15:25:00	37	37	37	37	1,900
2024-05-08	15:20:00	37	37	37	37	1,600
2024-05-08	15:15:00	37	37	37	37	1,800
2024-05-08	15:10:00	37	37	37	37	2,100
2024-05-08	15:05:00	38	38	37	37	1,500
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	14:47:41	38	38	38	38	0
2024-05-08	14:45:00	38	38	38	38	0
2024-05-08	14:40:00	36	36	36	36	400
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	38	38	36	38	4,500
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	13:56:46	36	36	36	36	0
2024-05-08	13:55:00	36	36	36	36	6,400
2024-05-08	13:50:00	37	37	37	37	5,400
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	38	38	38	38	0
2024-05-08	15:45:00	37	38	37	38	600
2024-05-08	15:30:00	37	38	37	37	7,500
2024-05-08	15:15:00	37	37	37	37	5,300
2024-05-08	15:00:00	38	38	37	37	3,600
2024-05-08	14:47:41	38	38	38	38	0
2024-05-08	14:45:00	38	38	38	38	0
2024-05-08	14:30:00	36	36	36	36	400
2024-05-08	14:15:00	38	38	36	38	4,500
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:56:46	36	36	36	36	0
2024-05-08	13:45:00	37	37	36	36	11,800
2024-05-08	13:30:00	38	38	37	37	32,000
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:02	38	38	38	38	0
2024-05-08	11:45:00	38	38	38	38	1,000
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:26:36	38	38	38	38	0
2024-05-08	11:15:00	38	38	38	38	200
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:19:20	38	38	38	38	0
2024-05-08	10:15:00	38	38	38	38	1,300
2024-05-08	10:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	38	38	38	38	0
2024-05-08	15:30:00	37	38	37	38	8,100
2024-05-08	15:00:00	38	38	37	37	8,900
2024-05-08	14:47:41	38	38	38	38	0
2024-05-08	14:30:00	36	38	36	38	400
2024-05-08	14:00:00	38	38	36	38	4,500
2024-05-08	13:56:46	36	36	36	36	0
2024-05-08	13:30:00	38	38	36	36	43,800
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	11:45:02	38	38	38	38	0
2024-05-08	11:30:00	38	38	38	38	1,000
2024-05-08	11:26:36	38	38	38	38	0
2024-05-08	11:00:00	38	38	38	38	200
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:19:20	38	38	38	38	0
2024-05-08	10:00:00	38	38	38	38	1,300
2024-05-08	09:34:46	38	38	38	38	0
2024-05-08	09:30:00	38	38	38	38	0
2024-05-08	09:15:00	38	38	38	38	0
2024-05-08	09:00:00	39	39	38	38	144,100
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	38	39	38	38	273,200
2024-05-07	15:00:19	37	37	37	37	0
2024-05-07	15:00:00	37	37	37	37	200
2024-05-07	14:30:00	38	38	37	37	7,000
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:03	37	37	37	37	0
2024-05-07	13:30:00	37	37	37	37	1,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	38	38	38	38	0
2024-05-08	15:00:00	38	38	37	38	17,000
2024-05-08	14:47:41	38	38	38	38	0
2024-05-08	14:00:00	38	38	36	38	4,900
2024-05-08	13:56:46	36	36	36	36	0
2024-05-08	13:00:00	38	38	36	36	43,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:02	38	38	38	38	0
2024-05-08	11:26:36	38	38	38	38	0
2024-05-08	11:00:00	38	38	38	38	1,200
2024-05-08	10:19:20	38	38	38	38	0
2024-05-08	10:00:00	38	38	38	38	1,300
2024-05-08	09:34:46	38	38	38	38	0
2024-05-08	09:15:00	38	38	38	38	0
2024-05-08	09:00:00	39	39	38	38	0
2024-05-07	16:00:00	39	39	39	39	0
2024-05-07	15:00:19	37	37	37	37	0
2024-05-07	15:00:00	37	39	37	38	273,400
2024-05-07	14:00:00	38	38	37	37	7,000
2024-05-07	13:30:03	37	37	37	37	0
2024-05-07	13:00:00	37	37	37	37	1,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:35:01	37	37	37	37	0
2024-05-07	11:25:52	37	37	37	37	0
2024-05-07	11:00:00	37	37	37	37	250,900
2024-05-07	10:33:42	37	37	37	37	0
2024-05-07	10:00:00	36	37	36	37	79,000
2024-05-07	09:17:34	37	37	37	37	0
2024-05-07	09:15:30	37	37	37	37	0
2024-05-07	09:00:00	37	37	37	37	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	38	38	38	38	0
2024-05-08	15:00:00	38	38	37	38	18,500
2024-05-08	14:47:41	38	38	38	38	0
2024-05-08	13:56:46	36	36	36	36	0
2024-05-08	13:30:00	38	38	36	38	48,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:02	38	38	38	38	0
2024-05-08	11:26:36	38	38	38	38	0
2024-05-08	10:30:00	38	38	38	38	1,200
2024-05-08	10:19:20	38	38	38	38	0
2024-05-08	09:34:46	38	38	38	38	0
2024-05-08	09:15:00	38	38	38	38	0
2024-05-08	09:00:00	39	39	38	38	145,400
2024-05-07	16:00:00	39	39	39	39	0
2024-05-07	15:00:19	37	37	37	37	0
2024-05-07	15:00:00	37	39	37	39	303,800
2024-05-07	13:30:03	37	37	37	37	0
2024-05-07	13:30:00	37	38	37	37	8,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:35:01	37	37	37	37	0
2024-05-07	11:25:52	37	37	37	37	0
2024-05-07	10:33:42	37	37	37	37	0
2024-05-07	10:30:00	37	37	37	37	250,900
2024-05-07	09:17:34	37	37	37	37	0
2024-05-07	09:15:30	37	37	37	37	0
2024-05-07	09:00:00	37	37	36	37	80,300
2024-05-06	15:23:41	36	36	36	36	0
2024-05-06	15:00:00	36	37	36	37	56,800
2024-05-06	14:35:49	36	36	36	36	0
2024-05-06	13:30:00	38	38	36	37	91,200

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	39	39	36	38	183,300
2024-05-07	09:00:00	37	39	36	39	662,200
2024-05-06	09:00:00	36	39	36	37	275,400
2024-05-03	09:00:00	37	37	35	36	127,900
2024-05-02	09:00:00	37	38	36	37	36,100
2024-04-30	09:00:00	36	37	36	37	107,700
2024-04-29	09:00:00	36	38	36	36	146,700
2024-04-26	09:00:00	35	38	35	36	306,600
2024-04-25	09:00:00	37	38	35	36	249,200
2024-04-24	09:00:00	37	38	36	38	58,400
2024-04-23	09:00:00	36	38	35	38	190,400
2024-04-22	09:00:00	36	38	34	37	67,100
2024-04-19	09:00:00	36	38	36	36	35,100
2024-04-18	09:00:00	38	40	36	38	482,000
2024-04-17	09:00:00	40	40	38	39	169,400
2024-04-16	09:00:00	36	39	35	39	3,454,400
2024-04-05	09:00:00	33	37	33	36	665,700
2024-04-04	09:00:00	33	34	33	34	24,400
2024-04-03	09:00:00	34	34	33	34	24,000
2024-04-02	09:00:00	33	34	33	34	52,400
2024-04-01	09:00:00	33	35	32	34	381,500
2024-03-28	09:00:00	33	34	32	33	1,970,400
2024-03-27	09:00:00	33	34	30	33	2,309,800
2024-03-26	09:00:00	35	35	35	35	0
2024-03-25	09:00:00	35	35	35	35	0
2024-03-22	09:00:00	34	35	34	35	578,600
2024-03-21	09:00:00	35	35	34	35	296,200
2024-03-20	09:00:00	34	35	34	35	170,300
2024-03-19	09:00:00	36	36	34	34	1,044,500
2024-03-18	09:00:00	35	36	34	36	299,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	39	39	36	38	183,300
2024-05-03	09:00:00	37	37	35	36	127,900
2024-04-23	09:00:00	36	38	35	38	190,400
2024-04-18	09:00:00	38	40	36	38	482,000
2024-04-03	09:00:00	34	34	33	34	24,000
2024-03-19	09:00:00	36	36	34	34	1,044,500
2024-03-14	09:00:00	36	39	36	38	245,900
2024-03-04	09:00:00	35	36	35	36	216,100
2024-02-28	09:00:00	36	36	35	36	821,300
2024-02-23	09:00:00	35	36	34	36	1,643,200
2024-02-13	09:00:00	37	38	35	37	767,100
2024-01-29	09:00:00	38	38	37	37	1,197,300
2024-01-24	09:00:00	38	39	37	39	1,790,300
2024-01-19	09:00:00	39	39	38	39	273,000
2024-01-09	09:00:00	41	41	38	38	6,901,100
2024-01-04	09:00:00	42	43	42	42	176,100
2023-12-20	09:00:00	41	41	40	41	2,457,400
2023-12-15	09:00:00	44	45	42	43	742,700
2023-12-05	09:00:00	42	42	40	41	285,900
2023-11-30	09:00:00	42	42	40	42	1,465,100
2023-11-20	09:00:00	42	43	40	42	630,600
2023-11-15	09:00:00	45	45	39	43	2,201,100
2023-11-10	09:00:00	39	44	39	43	1,135,800
2023-10-31	09:00:00	44	46	43	45	906,100
2023-10-26	09:00:00	45	46	44	46	6,003,400
2023-10-16	09:00:00	48	50	46	50	7,777,800
2023-10-11	09:00:00	42	43	40	42	2,783,600
2023-10-06	09:00:00	43	46	42	45	2,103,000
2023-09-26	09:00:00	48	49	47	47	1,016,900
2023-09-21	09:00:00	50	51	48	49	1,389,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	36	39	36	38	1,120,900
2024-04-28	00:00:00	36	38	35	36	418,400
2024-04-21	00:00:00	36	38	34	36	871,700
2024-04-14	00:00:00	36	40	35	36	4,140,900
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	33	37	32	36	1,148,000
2024-03-24	00:00:00	35	35	30	33	4,280,200
2024-03-17	00:00:00	35	36	34	35	2,389,300
2024-03-10	00:00:00	35	39	35	35	2,343,000
2024-03-03	00:00:00	35	36	34	35	3,493,600
2024-02-25	00:00:00	35	37	34	34	3,946,000
2024-02-18	00:00:00	36	38	34	36	7,159,100
2024-02-11	00:00:00	38	39	33	36	4,299,000
2024-02-04	00:00:00	38	39	37	37	2,702,000
2024-01-28	00:00:00	38	38	37	38	3,067,100
2024-01-21	00:00:00	39	39	37	37	6,144,100
2024-01-14	00:00:00	40	40	37	39	3,914,700
2024-01-07	00:00:00	41	42	35	40	9,008,400
2023-12-31	00:00:00	44	45	40	41	2,738,300
2023-12-24	00:00:00	44	45	39	44	3,689,100
2023-12-17	00:00:00	39	45	39	44	6,740,500
2023-12-10	00:00:00	40	45	37	43	13,132,100
2023-12-03	00:00:00	40	42	39	40	1,888,100
2023-11-26	00:00:00	41	45	39	42	6,329,700
2023-11-19	00:00:00	42	43	39	40	3,273,100
2023-11-12	00:00:00	47	47	38	43	6,865,900
2023-11-05	00:00:00	41	47	39	43	5,577,900
2023-10-29	00:00:00	45	46	40	44	3,473,200
2023-10-22	00:00:00	45	48	43	46	22,611,300
2023-10-15	00:00:00	48	54	42	45	25,454,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	37	39	35	38	1,284,900
2024-03-31	00:00:00	33	40	32	37	6,415,000
2024-02-29	00:00:00	35	39	30	33	13,386,100
2024-01-31	00:00:00	38	39	33	35	18,091,200
2023-12-31	00:00:00	44	45	35	38	24,007,500
2023-11-30	00:00:00	42	45	37	44	25,735,500
2023-10-31	00:00:00	44	47	38	42	24,184,300
2023-09-30	00:00:00	42	54	40	45	82,055,300
2023-08-31	00:00:00	50	63	42	43	111,002,700
2023-07-31	00:00:00	118	118	46	53	625,565,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	37	39	35	38	1,284,900
2024-01-31	00:00:00	38	40	30	37	37,892,300
2023-10-31	00:00:00	44	47	35	38	73,927,300
2023-07-31	00:00:00	50	63	40	45	193,058,000

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