Informasi Saham LIVE PT Homeco Victoria Makmur 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 : 2024-05-12

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
LIVE	Homeco Victoria Makmur Tbk. (LIVE.JK)	2024-02-19	40,001	Market Cap	1	835,926,912,548	0	0	0	0	0	0
LIVE	Homeco Victoria Makmur Tbk. (LIVE.JK)	2024-02-19	40,002	Enterprise Value	2	835,926,912,548	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
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-15	At close: 04:14PM WIB	184	184	177	178	164.00 - 188.00	164	188	145.00 - 199.00	145	199	57,493,700	64,228,102	812,963,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-12	At close: 04:14PM WIB	184	184	177	178	164.00 - 188.00	164	188	145.00 - 199.00	145	199	57,493,700	64,228,102	812,963,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-11	At close: 04:14PM WIB	184	184	177	178	164.00 - 188.00	164	188	145.00 - 199.00	145	199	57,493,700	64,228,102	812,963,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-10	At close: 04:14PM WIB	184	184	177	178	164.00 - 188.00	164	188	145.00 - 199.00	145	199	57,493,700	64,228,102	812,963,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-05	At close: 04:14PM WIB	184	184	183	169	164.00 - 188.00	164	188	145.00 - 199.00	145	199	57,493,700	64,420,514	812,963,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-04	At close: 04:10PM WIB	181	183	190	179	178.00 - 186.00	178	186	145.00 - 199.00	145	199	24,226,500	65,604,429	845,114,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-03	At close: 04:14PM WIB	175	175	190	171	172.00 - 188.00	172	188	145.00 - 199.00	145	199	47,108,800	66,164,903	831,335,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-02	At close: 04:12PM WIB	177	177	181	175	170.00 - 178.00	170	178	145.00 - 199.00	145	199	24,993,400	67,451,512	803,777,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-01	At close: 04:08PM WIB	175	175	180	175	169.00 - 178.00	169	178	145.00 - 199.00	145	199	27,162,700	68,751,151	812,963,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-29	At close: 04:10PM WIB	170	171	180	170	165.00 - 177.00	165	177	145.00 - 199.00	145	199	27,634,700	68,751,151	803,777,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-28	At close: 04:10PM WIB	170	171	180	170	165.00 - 177.00	165	177	145.00 - 199.00	145	199	27,634,700	70,121,700	803,777,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-27	At close: 04:07PM WIB	177	179	169	170	167.00 - 180.00	167	180	145.00 - 199.00	145	199	27,332,400	71,597,193	780,812,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-26	At close: 04:14PM WIB	164	165	175	176	165.00 - 177.00	165	177	145.00 - 199.00	145	199	34,134,700	74,154,235	812,963,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-25	At close: 04:14PM WIB	168	169	166	168	164.00 - 171.00	164	171	145.00 - 199.00	145	199	26,391,500	76,900,688	753,254,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-22	At close: 04:08PM WIB	163	165	166	168	163.00 - 170.00	163	170	145.00 - 199.00	145	199	26,658,600	78,833,307	771,626,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-21	At close: 04:14PM WIB	178	0	0	0	0.0000 - 0.0000	0	0		0		0	78,547,404	0	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-14	As of 01:32PM WIB. Market open.	151	152	156	159	152.00 - 160.00	152	160	145.00 - 199.00	145	199	14,485,600	86,820,440	721,103,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-13	At close: 04:08PM WIB	154	145	150	152	145.00 - 160.00	145	160	145.00 - 199.00	145	199	35,068,600	89,544,221	693,545,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-11	At close: 04:10PM WIB	158	158	153	155	153.00 - 163.00	153	163	150.00 - 199.00	150	199	29,603,800	89,544,221	707,324,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-08	At close: 04:10PM WIB	158	158	153	155	153.00 - 163.00	153	163	150.00 - 199.00	150	199	29,603,800	92,874,244	707,324,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-05	At close: 04:09PM WIB	178	178	162	163	162.00 - 178.00	162	178	150.00 - 199.00	150	199	54,716,500	102,603,353	744,068,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-04	At close: 04:14PM WIB	177	177	177	179	173.00 - 182.00	173	182	150.00 - 199.00	150	199	43,788,300	106,804,428	817,556,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-01	At close: 04:14PM WIB	167	168	176	177	167.00 - 181.00	167	181	150.00 - 199.00	150	199	44,990,000	111,559,384	812,963,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-02-28	At close: 04:14PM WIB	177	177	171	172	172.00 - 180.00	172	180	150.00 - 199.00	150	199	32,270,100	125,917,163	785,405,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-02-27	At close: 04:14PM WIB	179	180	176	178	174.00 - 183.00	174	183	150.00 - 199.00	150	199	33,306,800	135,178,200	812,963,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-02-26	At close: 04:14PM WIB	179	179	180	181	179.00 - 190.00	179	190	150.00 - 199.00	150	199	71,978,500	142,200,388	822,149,000,000	N/A	N/A (N/A)	N/A
LIVE	Homeco Victoria Makmur Tbk. (LIVE.JK)	2024-02-23	At close: 04:13PM WIB	181	181	179	180	177.00 - 186.00	177	186	150.00 - 199.00	150	199	39,577,600	155,028,237	822,149,000,000	N/A	N/A (N/A)	N/A
LIVE	Homeco Victoria Makmur Tbk. (LIVE.JK)	2024-02-22	At close: 04:13PM WIB	170	172	178	182	172.00 - 187.00	172	187	150.00 - 199.00	150	199	54,136,100	169,441,400	831,335,000,000	N/A	N/A (N/A)	N/A
LIVE	Homeco Victoria Makmur Tbk. (LIVE.JK)	2024-02-21	At close: 04:14PM WIB	173	173	170	171	169.00 - 179.00	169	179	150.00 - 199.00	150	199	41,701,200	190,844,033	780,812,000,000	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)	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-15	812,960,000,000	812,960,000,000	199	145	171	171	64,230,000	26,210,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-12	812,960,000,000	812,960,000,000	199	145	171	171	64,230,000	26,210,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-11	812,960,000,000	812,960,000,000	199	145	171	171	64,230,000	26,210,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-10	812,960,000,000	812,960,000,000	199	145	171	171	64,230,000	26,210,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-05	831,330,000,000	831,330,000,000	199	0	170	170	65,600,000	31,610,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-04	803,780,000,000	803,780,000,000	199	0	170	170	66,160,000	34,960,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-03	803,780,000,000	803,780,000,000	199	0	170	170	67,450,000	35,750,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-02	812,960,000,000	812,960,000,000	199	0	170	170	68,750,000	35,780,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-01	803,780,000,000	803,780,000,000	199	0	170	170	68,750,000	35,780,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-29	803,780,000,000	803,780,000,000	199	145	169	169	70,120,000	36,720,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-28	780,810,000,000	780,810,000,000	199	0	169	169	71,600,000	37,500,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-27	771,620,000,000	771,620,000,000	199	0	169	169	74,150,000	40,460,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-26	771,620,000,000	771,620,000,000	199	0	170	170	76,900,000	44,940,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-25	771,620,000,000	771,620,000,000	199	145	170	170	76,900,000	44,940,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-22	748,660,000,000	748,660,000,000	199	0	170	170	78,550,000	42,460,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-21	817,550,000,000	817,550,000,000	199	145	170	170	78,550,000	42,460,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-14	693,540,000,000	693,540,000,000	199	0	170	170	89,540,000	42,150,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-13	707,320,000,000	707,320,000,000	199	0	170	170	89,540,000	42,150,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-11	707,320,000,000	707,320,000,000	199	150	170	170	89,540,000	42,150,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-08	725,690,000,000	725,690,000,000	199	150	171	171	92,870,000	43,150,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-05	812,960,000,000	812,960,000,000	199	0	173	173	106,800,000	49,360,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-04	812,960,000,000	812,960,000,000	199	150	173	173	106,800,000	49,360,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-01	767,030,000,000	767,030,000,000	199	150	173	173	111,560,000	50,520,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-02-28	812,960,000,000	812,960,000,000	199	150	173	173	125,920,000	63,010,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-02-27	822,150,000,000	822,150,000,000	199	0	172	172	142,200,000	142,200,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-02-26	822,150,000,000	822,150,000,000	199	0	172	172	142,200,000	142,200,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	Homeco Victoria Makmur Tbk. (LIVE.JK)	2024-02-23	831,330,000,000	831,330,000,000	199	0	170	170	169,440,000	169,440,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	Homeco Victoria Makmur Tbk. (LIVE.JK)	2024-02-22	780,810,000,000	780,810,000,000	199	150	170	170	169,440,000	169,440,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	Homeco Victoria Makmur Tbk. (LIVE.JK)	2024-02-21	794,590,000,000	794,590,000,000	199	150	170	170	190,840,000	190,840,000	N/A	N/A	N/A	N/A	N/A	N/A

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	182	182	182	182	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	183	184	182	182	1,020,800
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	183	183	183	183	0
2024-05-08	15:46:00	184	184	184	184	0
2024-05-08	15:45:00	183	184	183	184	718,600
2024-05-08	15:44:00	182	182	182	182	117,500
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	183	183	182	182	7,900
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	182	182	182	182	700
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	182	182	182	182	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	183	184	182	182	1,020,800
2024-05-08	15:46:00	184	184	183	183	0
2024-05-08	15:44:00	182	184	182	184	836,100
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	183	183	182	182	7,900
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	182	182	182	182	700
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	183	183	182	182	7,400
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	182	182	182	182	14,500
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	15:15:58	182	182	182	182	0
2024-05-08	15:14:00	183	183	182	182	3,800
2024-05-08	15:12:00	183	183	182	182	1,800
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	182	182	182	182	3,500
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	182	182	182	182	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	183	184	182	182	1,675,600
2024-05-08	15:40:00	182	182	182	182	117,500
2024-05-08	15:35:00	183	183	182	182	7,900
2024-05-08	15:30:00	182	182	182	182	700
2024-05-08	15:25:00	183	183	182	182	7,400
2024-05-08	15:20:00	182	182	182	182	14,500
2024-05-08	15:15:58	182	182	182	182	0
2024-05-08	15:15:00	183	183	182	182	3,800
2024-05-08	15:10:00	183	183	182	182	1,800
2024-05-08	15:05:00	182	182	182	182	3,500
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	183	183	182	182	15,100
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	183	183	182	183	17,100
2024-05-08	14:40:00	182	183	182	182	16,600
2024-05-08	14:35:00	183	183	182	182	55,200
2024-05-08	14:30:00	183	183	182	182	17,400
2024-05-08	14:25:00	183	183	181	182	19,600
2024-05-08	14:20:34	181	181	181	181	0
2024-05-08	14:20:00	182	182	181	182	519,500
2024-05-08	14:15:00	181	181	181	181	10,800
2024-05-08	14:10:00	181	182	181	181	1,001,000
2024-05-08	14:05:00	181	181	181	181	337,200
2024-05-08	14:00:00	181	181	181	181	249,500
2024-05-08	13:55:00	182	182	181	181	2,019,300
2024-05-08	13:50:00	183	183	182	182	2,713,600
2024-05-08	13:45:00	182	182	182	182	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	182	182	182	182	0
2024-05-08	15:45:00	183	184	182	182	1,675,600
2024-05-08	15:30:00	182	183	182	182	126,100
2024-05-08	15:15:58	182	182	182	182	0
2024-05-08	15:15:00	183	183	182	182	25,700
2024-05-08	15:00:00	182	183	182	182	5,300
2024-05-08	14:45:00	183	183	182	182	32,200
2024-05-08	14:30:00	183	183	182	182	89,200
2024-05-08	14:20:34	181	181	181	181	0
2024-05-08	14:15:00	181	183	181	182	549,900
2024-05-08	14:00:00	181	182	181	181	1,587,700
2024-05-08	13:45:00	182	183	181	181	4,732,900
2024-05-08	13:30:00	181	182	181	181	319,200
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	11:53:48	182	182	182	182	0
2024-05-08	11:46:32	182	182	182	182	0
2024-05-08	11:45:00	182	182	181	182	11,500
2024-05-08	11:30:00	181	181	180	181	468,100
2024-05-08	11:15:00	181	182	181	182	5,900
2024-05-08	11:03:43	181	181	181	181	0
2024-05-08	11:00:00	181	181	181	181	136,700
2024-05-08	10:45:00	182	182	181	181	78,900
2024-05-08	10:30:00	182	182	181	181	20,600
2024-05-08	10:17:52	181	181	181	181	0
2024-05-08	10:15:00	181	182	181	182	73,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	182	182	182	182	0
2024-05-08	15:30:00	182	184	182	182	1,801,700
2024-05-08	15:15:58	182	182	182	182	0
2024-05-08	15:00:00	182	183	182	182	31,000
2024-05-08	14:30:00	183	183	182	182	121,400
2024-05-08	14:20:34	181	181	181	181	0
2024-05-08	14:00:00	181	183	181	182	2,137,600
2024-05-08	13:30:00	181	183	181	181	5,052,100
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	11:53:48	182	182	182	182	0
2024-05-08	11:46:32	182	182	182	182	0
2024-05-08	11:30:00	181	182	180	182	479,600
2024-05-08	11:03:43	181	181	181	181	0
2024-05-08	11:00:00	181	182	181	182	142,600
2024-05-08	10:30:00	182	182	181	181	99,500
2024-05-08	10:17:52	181	181	181	181	0
2024-05-08	10:00:00	181	182	181	182	475,000
2024-05-08	09:33:44	181	181	181	181	0
2024-05-08	09:30:00	182	182	181	181	141,400
2024-05-08	09:00:00	184	185	180	181	7,099,500
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	183	184	183	183	354,000
2024-05-07	15:21:54	183	183	183	183	0
2024-05-07	15:00:00	185	185	183	183	875,300
2024-05-07	14:30:00	187	187	183	185	5,314,100
2024-05-07	14:28:53	187	187	187	187	0
2024-05-07	14:00:00	185	190	185	187	6,366,200
2024-05-07	13:32:54	185	185	185	185	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	182	182	182	182	0
2024-05-08	15:15:58	182	182	182	182	0
2024-05-08	15:00:00	182	184	182	182	1,832,700
2024-05-08	14:20:34	181	181	181	181	0
2024-05-08	14:00:00	181	183	181	182	2,259,000
2024-05-08	13:00:00	181	183	181	181	5,051,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:48	182	182	182	182	0
2024-05-08	11:46:32	182	182	182	182	0
2024-05-08	11:03:43	181	181	181	181	0
2024-05-08	11:00:00	181	182	180	182	622,200
2024-05-08	10:17:52	181	181	181	181	0
2024-05-08	10:00:00	181	182	181	181	574,500
2024-05-08	09:33:44	181	181	181	181	0
2024-05-08	09:00:00	184	185	180	181	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:21:54	183	183	183	183	0
2024-05-07	15:00:00	185	185	183	183	1,229,300
2024-05-07	14:28:53	187	187	187	187	0
2024-05-07	14:00:00	185	190	183	185	11,632,300
2024-05-07	13:32:54	185	185	185	185	0
2024-05-07	13:00:00	186	186	185	185	2,007,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:49:19	186	186	186	186	0
2024-05-07	11:00:00	184	187	184	186	1,834,600
2024-05-07	10:54:09	184	184	184	184	0
2024-05-07	10:15:23	183	183	183	183	0
2024-05-07	10:00:00	184	184	183	184	278,200
2024-05-07	09:34:09	184	184	184	184	0
2024-05-07	09:00:00	186	187	182	184	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	182	182	182	182	0
2024-05-08	15:15:58	182	182	182	182	0
2024-05-08	15:00:00	182	184	182	182	2,022,600
2024-05-08	14:20:34	181	181	181	181	0
2024-05-08	13:30:00	181	183	181	182	7,311,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:48	182	182	182	182	0
2024-05-08	11:46:32	182	182	182	182	0
2024-05-08	11:03:43	181	181	181	181	0
2024-05-08	10:30:00	182	182	180	182	721,700
2024-05-08	10:17:52	181	181	181	181	0
2024-05-08	09:33:44	181	181	181	181	0
2024-05-08	09:00:00	184	185	180	182	7,715,900
2024-05-07	16:14:15	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:21:54	183	183	183	183	0
2024-05-07	15:00:00	185	185	183	185	1,686,100
2024-05-07	14:28:53	187	187	187	187	0
2024-05-07	13:32:54	185	185	185	185	0
2024-05-07	13:30:00	186	190	183	185	13,688,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:49:19	186	186	186	186	0
2024-05-07	10:54:09	184	184	184	184	0
2024-05-07	10:30:00	183	187	183	186	2,045,800
2024-05-07	10:15:23	183	183	183	183	0
2024-05-07	09:34:09	184	184	184	184	0
2024-05-07	09:00:00	186	187	182	184	7,197,900
2024-05-06	16:08:37	0	0	0	0	0
2024-05-06	15:40:50	187	187	187	187	0
2024-05-06	15:00:00	188	188	187	187	1,811,800

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	184	185	180	182	20,689,100
2024-05-07	09:00:00	186	190	182	185	27,674,600
2024-05-06	09:00:00	184	190	183	187	25,543,500
2024-05-03	09:00:00	187	187	178	183	25,838,000
2024-05-02	09:00:00	179	188	173	187	49,131,100
2024-04-30	09:00:00	171	182	171	179	31,510,200
2024-04-29	09:00:00	180	180	168	171	29,971,300
2024-04-26	09:00:00	185	187	180	180	21,360,900
2024-04-25	09:00:00	185	189	182	185	25,797,600
2024-04-24	09:00:00	191	192	179	185	32,666,800
2024-04-23	09:00:00	180	195	174	192	73,809,400
2024-04-22	09:00:00	176	180	172	180	27,694,200
2024-04-19	09:00:00	181	181	174	175	23,144,800
2024-04-18	09:00:00	179	181	172	181	25,623,600
2024-04-17	09:00:00	172	180	172	179	26,602,100
2024-04-16	09:00:00	177	177	169	172	23,555,300
2024-04-05	09:00:00	184	188	164	177	57,493,700
2024-04-04	09:00:00	183	186	178	184	24,167,400
2024-04-03	09:00:00	175	188	172	181	47,108,800
2024-04-02	09:00:00	177	178	170	175	24,993,400
2024-04-01	09:00:00	175	178	169	177	27,162,700
2024-03-28	09:00:00	171	177	165	175	27,634,700
2024-03-27	09:00:00	179	180	167	170	27,332,400
2024-03-26	09:00:00	168	168	168	168	0
2024-03-25	09:00:00	168	168	168	168	0
2024-03-22	09:00:00	165	170	163	168	26,652,600
2024-03-21	09:00:00	178	182	159	163	85,980,900
2024-03-20	09:00:00	178	181	170	178	49,267,500
2024-03-19	09:00:00	168	181	162	178	80,616,200
2024-03-18	09:00:00	170	174	163	167	32,818,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	186	190	182	185	27,674,600
2024-05-02	09:00:00	179	188	173	187	49,131,100
2024-04-22	09:00:00	176	180	172	180	27,694,200
2024-04-17	09:00:00	172	180	172	179	26,602,100
2024-04-02	09:00:00	177	178	170	175	24,993,400
2024-03-28	09:00:00	171	177	165	175	27,634,700
2024-03-18	09:00:00	170	174	163	167	32,818,300
2024-03-13	09:00:00	145	160	145	151	35,068,600
2024-03-08	09:00:00	158	163	153	154	29,603,800
2024-02-27	09:00:00	180	183	174	177	33,306,800
2024-02-22	09:00:00	172	187	172	181	54,136,100
2024-02-12	09:00:00	158	199	150	174	755,036,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	184	190	180	182	73,907,200
2024-04-28	00:00:00	180	188	168	183	136,450,600
2024-04-21	00:00:00	176	195	172	180	181,328,900
2024-04-14	00:00:00	177	181	169	175	98,925,800
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	175	188	164	177	180,926,000
2024-03-24	00:00:00	168	180	165	175	54,967,100
2024-03-17	00:00:00	170	182	159	168	275,335,500
2024-03-10	00:00:00	145	170	145	170	99,642,900
2024-03-03	00:00:00	177	182	153	154	206,078,200
2024-02-25	00:00:00	179	190	166	177	215,458,500
2024-02-18	00:00:00	174	187	169	179	278,143,900
2024-02-11	00:00:00	158	199	150	172	1,001,659,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	179	190	173	182	148,876,300
2024-03-31	00:00:00	175	195	164	179	522,662,200
2024-02-29	00:00:00	168	182	145	175	681,013,700
2024-01-31	00:00:00	158	199	150	167	1,450,272,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	179	190	173	182	148,876,300
2024-01-31	00:00:00	158	199	145	179	2,653,947,900

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