Informasi Saham INRU PT Toba Pulp Lestari Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo 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 : 2024-05-12

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
INRU	PT Toba Pulp Lestari Tbk (INRU.JK)	2024-02-19	40,002	Enterprise Value	1	616,664,177,652	0	0	0	0	0	0
INRU	PT Toba Pulp Lestari Tbk (INRU.JK)	2024-02-19	40,001	Market Cap	2	616,664,177,652	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
INRU	PT Toba Pulp Lestari Tbk	2024-04-15	At close: 04:00PM WIB	414	418	414	414	414.00 - 418.00	414	418	390.00 - 1,235.00	390	1,235	12,800	147,775	574,996,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-04-12	At close: 04:00PM WIB	414	418	414	414	414.00 - 418.00	414	418	390.00 - 1,235.00	390	1,235	12,800	147,775	574,996,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-04-11	At close: 04:00PM WIB	414	418	414	414	414.00 - 418.00	414	418	390.00 - 1,235.00	390	1,235	12,800	145,441	574,996,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-04-10	At close: 04:00PM WIB	414	418	414	414	414.00 - 418.00	414	418	390.00 - 1,235.00	390	1,235	12,800	143,116	574,996,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-04-05	At close: 04:00PM WIB	414	418	414	414	414.00 - 418.00	414	418	390.00 - 1,235.00	390	1,235	12,800	140,867	574,996,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-04-04	At close: 03:23PM WIB	430	410	414	430	408.00 - 414.00	408	414	390.00 - 1,235.00	390	1,235	800	141,294	574,996,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-04-03	At close: 09:29AM WIB	420	414	416	428	414.00 - 430.00	414	430	390.00 - 1,235.00	390	1,235	600	142,253	597,218,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-04-02	At close: 03:39PM WIB	410	410	416	430	410.00 - 440.00	410	440	390.00 - 1,235.00	390	1,235	61,100	142,820	583,330,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-04-01	At close: 03:38PM WIB	434	424	408	416	404.00 - 424.00	404	424	390.00 - 1,235.00	390	1,235	19,400	143,531	569,441,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-03-29	At close: 02:45PM WIB	438	434	432	434	420.00 - 436.00	420	436	390.00 - 1,235.00	390	1,235	3,300	143,531	602,774,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-03-28	At close: 02:45PM WIB	438	434	432	434	420.00 - 436.00	420	436	390.00 - 1,235.00	390	1,235	3,300	143,963	602,774,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-03-27	At close: 03:41PM WIB	428	428	0	0	428.00 - 450.00	428	450	390.00 - 1,235.00	390	1,235	43,900	143,294	608,329,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-03-26	At close: 03:19PM WIB	424	430	0	0	428.00 - 440.00	428	440	390.00 - 1,235.00	390	1,235	14,300	144,074	594,441,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-03-25	At close: 03:37PM WIB	438	428	0	0	424.00 - 428.00	424	428	390.00 - 1,235.00	390	1,235	12,600	146,601	588,885,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-03-22	At close: 03:17PM WIB	434	434	422	438	420.00 - 438.00	420	438	390.00 - 1,235.00	390	1,235	10,400	149,033	608,329,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-03-21	At close: 03:42PM WIB	434	0	0	0	0.0000 - 0.0000	0	0		0		0	152,035	0	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-03-14	As of 02:00PM WIB. Market open.	440	440	432	438	420.00 - 440.00	420	440	390.00 - 1,235.00	390	1,235	10,000	167,900	605,552,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-03-13	At close: 02:12PM WIB	426	432	432	440	426.00 - 446.00	426	446	390.00 - 1,235.00	390	1,235	23,100	167,517	611,107,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-03-11	At close: 04:00PM WIB	438	438	426	440	426.00 - 448.00	426	448	390.00 - 1,235.00	390	1,235	9,100	161,910	591,663,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-03-08	At close: 04:00PM WIB	438	438	426	440	426.00 - 448.00	426	448	390.00 - 1,235.00	390	1,235	9,100	161,924	591,663,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-03-05	At close: 11:41AM WIB	448	430	440	452	430.00 - 454.00	430	454	390.00 - 1,235.00	390	1,235	15,600	163,205	630,552,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-03-04	At close: 04:00PM WIB	422	422	426	448	422.00 - 452.00	422	452	390.00 - 1,235.00	390	1,235	24,400	163,050	622,218,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-03-01	At close: 04:08PM WIB	420	420	400	428	418.00 - 432.00	418	432	390.00 - 1,235.00	390	1,235	17,000	162,862	586,107,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-02-28	At close: 04:09PM WIB	490	480	0	456	442.00 - 484.00	442	484	420.00 - 1,235.00	420	1,235	280,700	155,042	630,552,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-02-27	At close: 03:33PM WIB	492	490	480	488	470.00 - 492.00	470	492	420.00 - 1,235.00	420	1,235	58,400	154,867	680,551,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-02-26	At close: 03:16PM WIB	492	492	478	490	484.00 - 496.00	484	496	420.00 - 1,235.00	420	1,235	10,600	156,079	683,329,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk	2024-02-23	At close: 03:47PM WIB	490	462	476	494	462.00 - 494.00	462	494	420.00 - 1,235.00	420	1,235	8,600	155,949	683,329,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk (INRU.JK)	2024-02-22	At close: 03:48PM WIB	488	488	482	488	420.00 - 500.00	420	500	420.00 - 1,235.00	420	1,235	63,100	154,901	680,551,000,000	N/A	N/A (N/A)	Mar 12, 1996
INRU	PT Toba Pulp Lestari Tbk (INRU.JK)	2024-02-21	At close: 04:12PM WIB	500	496	486	488	496.00 - 500.00	496	500	466.00 - 1,235.00	466	1,235	18,300	154,791	677,773,000,000	N/A	N/A (N/A)	Mar 12, 1996

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)	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)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
INRU	PT Toba Pulp Lestari Tbk	2024-04-15	575,000,000,000	575,000,000,000	1,235	390	510	845	148	19	1,390,000,000	105,230,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-27	18	-1	-21	95,660,000	-57	40,040,000	-25,750,000	0	558	278,520,000	253	1	63,570,000	-40,590,000
INRU	PT Toba Pulp Lestari Tbk	2024-04-12	575,000,000,000	575,000,000,000	1,235	390	533	848	145	20	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-04-11	575,000,000,000	575,000,000,000	1,235	390	533	848	143	20	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-04-10	575,000,000,000	575,000,000,000	1,235	390	533	848	143	20	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-04-05	597,220,000,000	597,220,000,000	1,235	0	591	856	141	18	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-04-04	583,330,000,000	583,330,000,000	1,235	0	602	858	142	18	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-04-03	583,330,000,000	583,330,000,000	1,235	0	614	859	143	13	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-04-02	569,440,000,000	569,440,000,000	1,235	0	625	861	144	12	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-04-01	602,780,000,000	602,780,000,000	1,235	0	625	861	144	12	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-03-29	602,780,000,000	602,780,000,000	1,235	390	637	862	144	13	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-03-28	608,330,000,000	608,330,000,000	1,235	0	648	864	143	8	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-03-27	608,330,000,000	608,330,000,000	1,235	0	659	865	144	9	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-03-26	608,330,000,000	608,330,000,000	1,235	0	671	867	147	11	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-03-25	608,330,000,000	608,330,000,000	1,235	390	671	867	147	11	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-03-22	602,780,000,000	602,780,000,000	1,235	0	693	870	152	13	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-03-21	602,780,000,000	602,780,000,000	1,235	390	693	870	152	13	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-03-14	611,110,000,000	611,110,000,000	1,235	0	761	879	168	59	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-03-13	591,660,000,000	591,660,000,000	1,235	0	761	879	165	59	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-03-11	591,660,000,000	591,660,000,000	1,235	390	761	879	159	59	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-03-08	608,330,000,000	608,330,000,000	1,235	390	773	881	162	59	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-03-05	586,110,000,000	586,110,000,000	1,235	0	820	888	163	68	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-03-04	586,110,000,000	586,110,000,000	1,235	390	820	888	163	68	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-03-01	583,330,000,000	583,330,000,000	1,235	0	843	892	158	61	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-02-28	680,550,000,000	680,550,000,000	1,235	0	854	893	155	39	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-02-27	683,330,000,000	683,330,000,000	1,235	0	873	896	156	105	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk	2024-02-26	683,330,000,000	683,330,000,000	1,235	0	873	896	156	105	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk (INRU.JK)	2024-02-23	680,550,000,000	680,550,000,000	1,235	0	891	899	155	389	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk (INRU.JK)	2024-02-22	677,780,000,000	677,780,000,000	1,235	466	891	899	155	389	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000
INRU	PT Toba Pulp Lestari Tbk (INRU.JK)	2024-02-21	694,440,000,000	694,440,000,000	1,235	466	900	900	155	505	1,390,000,000	105,240,000	92	N/A	Mar 12, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-35	-2	0	-34	127,160,000	-22	56,100,000	-44,090,000	-86	570	278,380,000	232	1	51,390,000	-1,960,000

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	444	444	444	444	13,200
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	444	444	444	444	5,700
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	14:22:30	444	444	444	444	0
2024-05-08	14:20:00	446	446	444	444	1,900
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

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	444	444	444	444	5,700
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	14:22:30	444	444	444	444	0
2024-05-08	14:15:00	446	446	444	444	1,900
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	11:38:08	444	444	444	444	0
2024-05-08	11:30:00	444	444	444	444	500
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	444	444	444	444	100
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	10:23:35	444	444	444	444	0
2024-05-08	10:15:00	446	446	444	444	4,000
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:35:37	450	450	450	450	0
2024-05-08	09:30:00	450	450	450	450	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	444	444	444	444	5,700
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:22:30	444	444	444	444	0
2024-05-08	14:00:00	446	446	444	444	1,900
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	11:38:08	444	444	444	444	0
2024-05-08	11:30:00	444	444	444	444	500
2024-05-08	11:00:00	444	444	444	444	100
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:23:35	444	444	444	444	0
2024-05-08	10:00:00	446	446	444	444	4,000
2024-05-08	09:35:37	450	450	450	450	0
2024-05-08	09:30:00	450	450	450	450	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:06	450	450	450	450	0
2024-05-07	15:30:00	450	450	450	450	0
2024-05-07	15:00:00	442	442	442	442	200
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:23:16	442	442	442	442	0
2024-05-07	14:00:00	450	450	442	442	200
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:07:49	450	450	450	450	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	444	444	444	444	5,700
2024-05-08	14:22:30	444	444	444	444	0
2024-05-08	14:00:00	446	446	444	444	1,900
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	11:38:08	444	444	444	444	0
2024-05-08	11:00:00	444	444	444	444	600
2024-05-08	10:23:35	444	444	444	444	0
2024-05-08	10:00:00	446	446	444	444	4,000
2024-05-08	09:35:37	450	450	450	450	0
2024-05-08	09:00:00	450	450	450	450	0
2024-05-07	15:30:06	450	450	450	450	0
2024-05-07	15:00:00	442	450	442	450	200
2024-05-07	14:23:16	442	442	442	442	0
2024-05-07	14:00:00	450	450	442	442	200
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:07:49	450	450	450	450	0
2024-05-07	11:00:00	458	458	450	450	1,800
2024-05-07	10:55:24	458	458	458	458	0
2024-05-07	10:06:40	450	450	450	450	0
2024-05-07	10:00:00	450	458	448	458	59,800
2024-05-07	09:00:00	448	448	448	448	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:23:45	434	434	434	434	0
2024-05-06	14:00:00	434	434	434	434	100
2024-05-06	13:55:33	450	450	450	450	0
2024-05-06	13:35:24	438	438	438	438	0
2024-05-06	13:00:00	440	450	434	450	38,900
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	444	444	444	444	5,700
2024-05-08	14:22:30	444	444	444	444	0
2024-05-08	13:30:00	446	446	444	444	1,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:38:08	444	444	444	444	0
2024-05-08	10:30:00	444	444	444	444	600
2024-05-08	10:23:35	444	444	444	444	0
2024-05-08	09:35:37	450	450	450	450	0
2024-05-08	09:00:00	450	450	444	444	4,000
2024-05-07	15:30:06	450	450	450	450	0
2024-05-07	15:00:00	442	450	442	450	200
2024-05-07	14:23:16	442	442	442	442	0
2024-05-07	13:30:00	450	450	442	442	200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:07:49	450	450	450	450	0
2024-05-07	10:55:24	458	458	458	458	0
2024-05-07	10:30:00	448	458	448	450	57,200
2024-05-07	10:06:40	450	450	450	450	0
2024-05-07	09:00:00	448	450	448	448	4,400
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:23:45	434	434	434	434	0
2024-05-06	13:55:33	450	450	450	450	0
2024-05-06	13:35:24	438	438	438	438	0
2024-05-06	13:30:00	440	450	434	434	39,000
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:18:25	430	430	430	430	0
2024-05-06	10:40:26	432	432	432	432	0
2024-05-06	10:30:00	432	432	430	430	5,900
2024-05-06	10:07:20	444	444	444	444	0
2024-05-06	09:40:17	430	430	430	430	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	450	450	444	444	13,200
2024-05-07	09:00:00	448	458	442	450	62,100
2024-05-06	09:00:00	420	450	420	434	44,200
2024-05-03	09:00:00	438	448	420	430	18,700
2024-05-02	09:00:00	410	438	400	430	30,000
2024-04-30	09:00:00	410	420	408	410	4,400
2024-04-29	09:00:00	408	422	406	422	50,300
2024-04-26	09:00:00	424	424	410	422	8,100
2024-04-25	09:00:00	390	428	390	424	17,700
2024-04-24	09:00:00	416	416	390	396	4,000
2024-04-23	09:00:00	412	412	392	400	5,300
2024-04-22	09:00:00	420	422	400	400	12,500
2024-04-19	09:00:00	382	420	382	418	12,300
2024-04-18	09:00:00	370	400	350	382	22,200
2024-04-17	09:00:00	410	410	350	366	74,900
2024-04-16	09:00:00	424	424	390	410	56,200
2024-04-05	09:00:00	418	418	414	414	12,800
2024-04-04	09:00:00	410	430	408	414	800
2024-04-03	09:00:00	414	430	414	430	600
2024-04-02	09:00:00	410	440	410	420	61,100
2024-04-01	09:00:00	424	424	404	410	19,400
2024-03-28	09:00:00	434	436	420	434	3,300
2024-03-27	09:00:00	428	450	428	438	43,900
2024-03-26	09:00:00	440	440	428	428	14,300
2024-03-25	09:00:00	428	428	424	424	12,600
2024-03-22	09:00:00	434	438	420	438	10,400
2024-03-21	09:00:00	410	438	400	434	10,100
2024-03-20	09:00:00	434	440	434	434	2,300
2024-03-19	09:00:00	438	440	434	434	6,800
2024-03-18	09:00:00	442	442	436	438	7,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	448	458	442	450	62,100
2024-05-06	09:00:00	420	450	420	434	44,200
2024-05-03	09:00:00	438	448	420	430	18,700
2024-05-02	09:00:00	410	438	400	430	30,000
2024-04-30	09:00:00	410	420	408	410	4,400
2024-04-29	09:00:00	408	422	406	422	50,300
2024-04-26	09:00:00	424	424	410	422	8,100
2024-04-25	09:00:00	390	428	390	424	17,700
2024-04-24	09:00:00	416	416	390	396	4,000
2024-04-23	09:00:00	412	412	392	400	5,300
2024-04-22	09:00:00	420	422	400	400	12,500
2024-04-19	09:00:00	382	420	382	418	12,300
2024-04-18	09:00:00	370	400	350	382	22,200
2024-04-17	09:00:00	410	410	350	366	74,900
2024-04-16	09:00:00	424	424	390	410	56,200
2024-04-05	09:00:00	418	418	414	414	12,800
2024-04-04	09:00:00	410	430	408	414	800
2024-04-03	09:00:00	414	430	414	430	600
2024-04-02	09:00:00	410	440	410	420	61,100
2024-04-01	09:00:00	424	424	404	410	19,400
2024-03-28	09:00:00	434	436	420	434	3,300
2024-03-27	09:00:00	428	450	428	438	43,900
2024-03-26	09:00:00	440	440	428	428	14,300
2024-03-25	09:00:00	428	428	424	424	12,600
2024-03-22	09:00:00	434	438	420	438	10,400
2024-03-21	09:00:00	410	438	400	434	10,100
2024-03-20	09:00:00	434	440	434	434	2,300
2024-03-19	09:00:00	438	440	434	434	6,800
2024-03-18	09:00:00	442	442	436	438	7,900
2024-03-15	09:00:00	432	442	426	442	8,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	420	458	420	444	119,500
2024-04-28	00:00:00	408	448	400	430	103,400
2024-04-21	00:00:00	420	428	390	422	47,600
2024-04-14	00:00:00	424	424	350	418	165,600
2024-04-07	00:00:00	414	414	414	414	0
2024-03-31	00:00:00	424	440	404	414	94,700
2024-03-24	00:00:00	428	450	420	434	74,100
2024-03-17	00:00:00	442	442	400	438	37,500
2024-03-10	00:00:00	432	446	420	442	43,000
2024-03-03	00:00:00	422	454	422	426	93,500
2024-02-25	00:00:00	492	496	390	422	496,300
2024-02-18	00:00:00	482	510	420	492	188,100
2024-02-11	00:00:00	510	570	480	492	376,200
2024-02-04	00:00:00	700	750	466	500	3,393,200
2024-01-28	00:00:00	995	1,070	730	730	2,136,400
2024-01-21	00:00:00	945	1,235	945	980	702,300
2024-01-14	00:00:00	1,005	1,235	965	995	344,600
2024-01-07	00:00:00	1,005	1,050	945	1,000	203,200
2023-12-31	00:00:00	1,000	1,100	950	1,010	236,400
2023-12-24	00:00:00	1,005	1,100	975	1,000	105,600
2023-12-17	00:00:00	985	1,235	920	1,005	1,092,900
2023-12-10	00:00:00	935	1,040	920	985	32,000
2023-12-03	00:00:00	950	1,005	875	925	155,800
2023-11-26	00:00:00	925	1,195	905	950	242,000
2023-11-19	00:00:00	980	1,095	955	990	43,200
2023-11-12	00:00:00	960	1,000	930	975	69,000
2023-11-05	00:00:00	990	1,190	925	1,000	80,400
2023-10-29	00:00:00	870	995	870	990	128,800
2023-10-22	00:00:00	900	975	880	890	104,800
2023-10-15	00:00:00	970	1,000	830	980	171,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	410	458	400	444	168,200
2024-03-31	00:00:00	424	440	350	410	362,600
2024-02-29	00:00:00	420	454	400	434	265,100
2024-01-31	00:00:00	965	990	390	420	5,708,700
2023-12-31	00:00:00	1,000	1,235	945	985	2,351,000
2023-11-30	00:00:00	960	1,235	875	1,000	1,399,800
2023-10-31	00:00:00	935	1,195	905	970	506,100
2023-09-30	00:00:00	910	1,230	830	950	765,000
2023-08-31	00:00:00	950	1,100	910	1,000	115,400
2023-07-31	00:00:00	945	1,100	860	1,000	430,100
2023-06-30	00:00:00	745	1,100	705	895	531,400
2023-05-31	00:00:00	790	790	685	750	60,300
2023-04-30	00:00:00	750	795	715	790	45,600
2023-03-31	00:00:00	795	800	765	770	1,300
2023-02-28	00:00:00	820	990	820	820	50,100
2023-01-31	00:00:00	870	875	820	875	9,400
2022-12-31	00:00:00	660	1,250	600	860	1,560,500
2022-11-30	00:00:00	705	790	590	660	189,700
2022-10-31	00:00:00	730	760	675	705	192,000
2022-09-30	00:00:00	670	910	635	710	613,000
2022-08-31	00:00:00	540	1,135	540	670	2,549,200
2022-07-31	00:00:00	560	595	525	560	411,400
2022-06-30	00:00:00	580	615	520	575	541,000
2022-05-31	00:00:00	690	740	560	575	1,279,500
2022-04-30	00:00:00	675	750	630	690	52,400
2022-03-31	00:00:00	670	715	645	675	94,200
2022-02-28	00:00:00	625	720	590	670	1,523,200
2022-01-31	00:00:00	720	775	570	595	571,900
2021-12-31	00:00:00	720	885	655	720	239,600
2021-11-30	00:00:00	665	820	640	695	427,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	410	458	400	444	168,200
2024-03-31	00:00:00	424	440	350	422	358,200
2024-02-29	00:00:00	420	454	400	434	265,100
2024-01-31	00:00:00	965	990	350	410	6,336,400
2023-12-31	00:00:00	1,000	1,235	390	434	8,324,800
2023-11-30	00:00:00	960	1,235	390	420	9,459,500
2023-10-31	00:00:00	935	1,235	875	985	4,256,900
2023-09-30	00:00:00	910	1,235	830	1,000	2,670,900
2023-08-31	00:00:00	950	1,230	830	970	1,386,500
2023-07-31	00:00:00	945	1,230	830	950	1,310,500
2023-06-30	00:00:00	745	1,100	705	1,000	1,076,900
2023-05-31	00:00:00	790	1,100	685	1,000	1,021,800
2023-04-30	00:00:00	750	1,100	685	895	637,300
2023-03-31	00:00:00	770	795	685	750	150,200
2023-02-28	00:00:00	820	990	715	790	215,800
2023-01-31	00:00:00	870	1,095	730	770	508,200
2022-10-31	00:00:00	730	1,250	590	860	1,942,200
2022-07-31	00:00:00	560	1,135	525	710	3,573,600
2022-04-30	00:00:00	675	750	520	575	1,872,900
2022-01-31	00:00:00	720	775	570	675	2,189,300
2021-10-31	00:00:00	700	885	640	720	1,513,300
2021-07-31	00:00:00	675	835	630	700	371,500
2021-04-30	00:00:00	970	1,075	635	675	832,300
2021-01-31	00:00:00	1,050	1,090	780	970	56,700

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