Informasi Saham LOPI PT Logisticsplus International 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
LOPI	PT Logisticsplus International Tbk (LOPI.JK)	2024-02-19	40,001	Market Cap	1	67,100,161,711	0	0	0	0	0	0
LOPI	PT Logisticsplus International Tbk (LOPI.JK)	2024-02-19	40,002	Enterprise Value	2	67,100,161,711	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
LOPI	PT Logisticsplus International Tbk	2024-04-15	At close: 04:12PM WIB	53	52	53	54	50.00 - 55.00	50	55	40.00 - 93.00	40	93	293,400	743,096	14,575,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-04-12	At close: 04:12PM WIB	53	52	53	54	50.00 - 55.00	50	55	40.00 - 93.00	40	93	293,400	743,096	14,575,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-04-11	At close: 04:12PM WIB	53	52	53	54	50.00 - 55.00	50	55	40.00 - 93.00	40	93	293,400	730,792	14,575,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-04-10	At close: 04:12PM WIB	53	52	53	54	50.00 - 55.00	50	55	40.00 - 93.00	40	93	293,400	721,530	14,575,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-04-05	At close: 04:12PM WIB	53	52	53	53	50.00 - 55.00	50	55	40.00 - 93.00	40	93	293,400	706,317	14,575,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-04-04	At close: 04:00PM WIB	50	50	53	50	48.00 - 55.00	48	55	40.00 - 93.00	40	93	418,900	799,177	14,575,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-04-03	At close: 03:28PM WIB	50	48	49	50	48.00 - 50.00	48	50	40.00 - 93.00	40	93	51,600	997,227	13,750,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-04-02	At close: 04:00PM WIB	48	49	50	50	49.00 - 52.00	49	52	40.00 - 93.00	40	93	634,600	1,613,677	13,750,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-04-01	At close: 04:01PM WIB	52	52	47	48	47.00 - 52.00	47	52	40.00 - 93.00	40	93	582,300	1,617,362	13,200,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-03-29	At close: 04:05PM WIB	55	55	54	51	50.00 - 58.00	50	58	40.00 - 93.00	40	93	867,000	1,617,362	14,300,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-03-28	At close: 04:05PM WIB	55	55	54	51	50.00 - 58.00	50	58	40.00 - 93.00	40	93	867,000	1,613,805	14,300,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-03-27	At close: 04:14PM WIB	54	55	0	0	53.00 - 59.00	53	59	40.00 - 93.00	40	93	1,232,400	1,599,301	15,125,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-03-26	At close: 04:00PM WIB	50	50	53	54	49.00 - 55.00	49	55	40.00 - 93.00	40	93	715,400	1,602,025	14,850,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-03-25	At close: 04:08PM WIB	54	55	49	50	49.00 - 55.00	49	55	40.00 - 93.00	40	93	284,600	1,630,131	13,750,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-03-22	At close: 03:36PM WIB	56	56	53	54	52.00 - 56.00	52	56	40.00 - 93.00	40	93	2,618,200	1,612,487	14,850,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-03-21	At close: 04:00PM WIB	56	0	0	0	0.0000 - 0.0000	0	0		0		0	1,576,246	0	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-03-14	As of 01:30PM WIB. Market open.	59	58	58	59	57.00 - 60.00	57	60	40.00 - 93.00	40	93	333,800	1,878,364	62,700,000,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-03-13	At close: 04:02PM WIB	60	59	58	59	58.00 - 60.00	58	60	40.00 - 93.00	40	93	153,100	1,878,762	64,900,000,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-03-11	At close: 04:00PM WIB	60	59	59	60	58.00 - 60.00	58	60	40.00 - 93.00	40	93	47,300	1,839,793	66,000,000,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-03-08	At close: 04:00PM WIB	60	59	59	60	58.00 - 60.00	58	60	40.00 - 93.00	40	93	47,300	2,068,231	66,000,000,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-03-05	At close: 04:11PM WIB	60	59	58	59	59.00 - 61.00	59	61	40.00 - 93.00	40	93	272,100	3,493,153	64,900,000,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-03-04	At close: 04:00PM WIB	62	62	59	60	57.00 - 62.00	57	62	40.00 - 93.00	40	93	394,200	3,747,001	66,000,000,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-03-01	At close: 04:14PM WIB	60	59	61	62	59.00 - 64.00	59	64	40.00 - 93.00	40	93	1,352,900	4,059,594	68,200,000,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-02-28	At close: 04:05PM WIB	58	58	60	61	58.00 - 61.00	58	61	40.00 - 93.00	40	93	527,900	6,303,915	67,100,000,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-02-27	At close: 04:01PM WIB	58	58	57	57	54.00 - 58.00	54	58	40.00 - 93.00	40	93	649,300	7,073,191	63,800,000,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-02-26	At close: 04:00PM WIB	57	60	57	57	55.00 - 60.00	55	60	40.00 - 93.00	40	93	478,800	7,990,537	63,800,000,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk	2024-02-23	At close: 04:00PM WIB	57	57	55	57	52.00 - 57.00	52	57	40.00 - 93.00	40	93	1,325,100	8,781,374	62,700,000,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk (LOPI.JK)	2024-02-22	At close: 04:06PM WIB	52	53	56	57	53.00 - 57.00	53	57	40.00 - 93.00	40	93	2,342,200	9,406,198	62,700,000,000	N/A	N/A (N/A)	N/A
LOPI	PT Logisticsplus International Tbk (LOPI.JK)	2024-02-21	At close: 04:12PM WIB	48	48	52	0	46.00 - 52.00	46	52	40.00 - 93.00	40	93	4,703,300	10,031,096	57,200,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied 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)
LOPI	PT Logisticsplus International Tbk	2024-04-15	14,570,000	14,570,000	0	0	93	40	56	65	743	453	275	0	129,350,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Mar 31, 2023	2	11	3	5	82,560,000,000	0	26	4,340,000,000	1,750,000,000	45	383,220,000	4,190,000,000	16	2	33	-28,790,000,000	-26,070,000,000
LOPI	PT Logisticsplus International Tbk	2024-04-12	14,570,000	14,570,000	0	0	93	40	56	65	731	453	275	0	129,350,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Mar 31, 2023	2	11	3	5	82,560,000,000	0	26	4,340,000,000	1,750,000,000	45	383,220,000	4,190,000,000	16	2	33	-28,790,000,000	-26,070,000,000
LOPI	PT Logisticsplus International Tbk	2024-04-11	14,570,000	14,570,000	0	0	93	40	56	65	722	453	275	0	129,630,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Mar 31, 2023	2	11	3	5	82,560,000,000	0	26	4,340,000,000	1,750,000,000	45	383,220,000	4,190,000,000	16	2	33	-28,790,000,000	-26,070,000,000
LOPI	PT Logisticsplus International Tbk	2024-04-10	14,570,000	14,570,000	0	0	93	40	56	65	722	453	275	0	129,630,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Mar 31, 2023	2	11	3	5	82,560,000,000	0	26	4,340,000,000	1,750,000,000	45	383,220,000	4,190,000,000	16	2	33	-28,790,000,000	-26,070,000,000
LOPI	PT Logisticsplus International Tbk	2024-04-05	13,750,000	13,750,000	0	0	93	0	57	65	799	838	275	0	129,770,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Mar 31, 2023	2	11	3	5	82,560,000,000	0	26	4,340,000,000	1,750,000,000	45	383,220,000	4,190,000,000	16	2	33	-28,790,000,000	-26,070,000,000
LOPI	PT Logisticsplus International Tbk	2024-04-04	13,750,000	13,750,000	0	0	93	0	57	66	997	857	275	0	129,770,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Mar 31, 2023	2	11	3	5	82,560,000,000	0	26	4,340,000,000	1,750,000,000	45	383,220,000	4,190,000,000	16	2	33	-28,790,000,000	-26,070,000,000
LOPI	PT Logisticsplus International Tbk	2024-04-03	13,750,000	13,750,000	0	0	93	0	58	66	1,610,000	824	275	0	129,770,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Mar 31, 2023	2	11	3	5	82,560,000,000	0	26	4,340,000,000	1,750,000,000	45	383,220,000	4,190,000,000	16	2	33	-28,790,000,000	-26,070,000,000
LOPI	PT Logisticsplus International Tbk	2024-04-02	13,200,000	13,200,000	0	0	93	0	58	66	1,620,000	769	275	0	129,770,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Mar 31, 2023	2	11	3	5	82,560,000,000	0	26	4,340,000,000	1,750,000,000	45	383,220,000	4,190,000,000	16	2	33	-28,790,000,000	-26,070,000,000
LOPI	PT Logisticsplus International Tbk	2024-04-01	14,300,000	14,300,000	0	0	93	0	58	66	1,620,000	769	275	0	129,770,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Mar 31, 2023	2	11	3	5	82,560,000,000	0	26	4,340,000,000	1,750,000,000	45	383,220,000	4,190,000,000	16	2	33	-28,790,000,000	-26,070,000,000
LOPI	PT Logisticsplus International Tbk	2024-03-29	14,300,000	14,300,000	0	0	93	40	58	66	1,610,000	724	275	0	129,770,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Mar 31, 2023	2	11	3	5	82,560,000,000	0	26	4,340,000,000	1,750,000,000	45	383,220,000	4,190,000,000	16	2	33	-28,790,000,000	-26,070,000,000
LOPI	PT Logisticsplus International Tbk	2024-03-28	15,120,000	15,120,000	0	0	93	0	58	66	1,600,000	617	275	0	129,790,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Mar 31, 2023	2	11	3	5	82,560,000,000	0	26	4,340,000,000	1,750,000,000	45	383,220,000	4,190,000,000	16	2	33	-28,790,000,000	-26,070,000,000
LOPI	PT Logisticsplus International Tbk	2024-03-27	14,850,000	14,850,000	0	0	93	0	58	66	1,600,000	621	275	0	129,790,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Mar 31, 2023	2	11	3	5	82,560,000,000	0	26	4,340,000,000	1,750,000,000	45	383,220,000	4,190,000,000	16	2	33	-28,790,000,000	-26,070,000,000
LOPI	PT Logisticsplus International Tbk	2024-03-26	14,850,000	14,850,000	0	0	93	0	59	66	1,630,000	671	275	0	129,790,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	11	0	0	74,150,000,000	202	26	0	2,220,000,000	45	383,220,000	4,190,000,000	16	3	33	-7,080,000,000	0
LOPI	PT Logisticsplus International Tbk	2024-03-25	14,850,000	14,850,000	0	0	93	40	59	66	1,630,000	671	275	0	129,790,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	11	0	0	74,150,000,000	202	26	0	2,220,000,000	45	383,220,000	4,190,000,000	16	3	33	-7,080,000,000	0
LOPI	PT Logisticsplus International Tbk	2024-03-22	15,400,000	15,400,000	0	0	93	0	59	67	1,580,000	231	275	0	129,850,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	11	0	0	74,150,000,000	202	26	0	2,220,000,000	45	383,220,000	4,190,000,000	16	3	33	-7,080,000,000	0
LOPI	PT Logisticsplus International Tbk	2024-03-21	61,600,000,000	61,600,000,000	0	0	93	40	59	67	1,580,000	231	275	0	129,850,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	11	0	0	74,150,000,000	202	26	0	2,220,000,000	45	383,220,000	4,190,000,000	16	3	33	-7,080,000,000	0
LOPI	PT Logisticsplus International Tbk	2024-03-14	64,900,000,000	64,900,000,000	0	0	93	0	60	67	1,880,000	471	1,100,000,000	0	130,620,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	11	0	0	74,150,000,000	202	26	0	2,220,000,000	45	383,220,000	4,190,000,000	16	3	33	-7,080,000,000	0
LOPI	PT Logisticsplus International Tbk	2024-03-13	66,000,000,000	66,000,000,000	0	0	93	0	60	67	1,850,000	471	1,100,000,000	0	130,620,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	11	0	0	74,150,000,000	202	26	0	2,220,000,000	45	383,220,000	4,190,000,000	16	3	33	-7,080,000,000	0
LOPI	PT Logisticsplus International Tbk	2024-03-11	66,000,000,000	66,000,000,000	0	0	93	40	60	67	2,030,000	471	1,100,000,000	0	130,620,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	11	0	0	74,150,000,000	202	26	0	2,220,000,000	45	383,220,000	4,190,000,000	16	3	33	-7,080,000,000	0
LOPI	PT Logisticsplus International Tbk	2024-03-08	66,000,000,000	66,000,000,000	0	0	93	40	60	67	2,070,000	599	1,100,000,000	0	130,620,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	11	0	0	74,150,000,000	202	26	0	2,220,000,000	45	383,220,000	4,190,000,000	16	3	33	-7,080,000,000	0
LOPI	PT Logisticsplus International Tbk	2024-03-05	68,200,000,000	68,200,000,000	0	0	93	0	60	67	3,750,000	1,330,000	1,100,000,000	0	146,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	11	0	0	74,150,000,000	202	26	0	2,220,000,000	45	383,220,000	4,190,000,000	16	3	33	-7,080,000,000	0
LOPI	PT Logisticsplus International Tbk	2024-03-04	68,200,000,000	68,200,000,000	0	0	93	40	60	67	3,750,000	1,330,000	1,100,000,000	0	146,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	11	0	0	74,150,000,000	202	26	0	2,220,000,000	45	383,220,000	4,190,000,000	16	3	33	-7,080,000,000	0
LOPI	PT Logisticsplus International Tbk	2024-03-01	66,000,000,000	66,000,000,000	0	0	93	40	61	67	4,060,000	1,530,000	1,100,000,000	0	146,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	11	0	0	74,150,000,000	202	26	0	2,220,000,000	45	383,220,000	4,190,000,000	16	3	33	-7,080,000,000	0
LOPI	PT Logisticsplus International Tbk	2024-02-28	63,800,000,000	63,800,000,000	0	0	93	40	61	68	6,300,000	1,700,000	1,100,000,000	0	146,480,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	11	0	0	74,150,000,000	202	26	0	2,220,000,000	45	383,220,000	4,190,000,000	16	3	33	-7,080,000,000	0
LOPI	PT Logisticsplus International Tbk	2024-02-27	62,700,000,000	62,700,000,000	0	0	93	0	61	68	7,990,000	1,810,000	1,100,000,000	0	146,480,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	11	0	0	74,150,000,000	202	26	0	2,220,000,000	45	383,220,000	4,190,000,000	16	3	33	-7,080,000,000	0
LOPI	PT Logisticsplus International Tbk	2024-02-26	62,700,000,000	62,700,000,000	0	0	93	0	61	68	7,990,000	1,810,000	1,100,000,000	0	146,480,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	11	0	0	74,150,000,000	202	26	0	2,220,000,000	45	383,220,000	4,190,000,000	16	3	33	-7,080,000,000	0
LOPI	PT Logisticsplus International Tbk (LOPI.JK)	2024-02-23	62,700,000,000	62,700,000,000	-42	24	93	0	62	68	9,410,000	1,550,000	1,100,000,000	1,120,000,000	146,480,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	11	0	0	74,150,000,000	202	26	0	2,220,000,000	45	383,220,000	4,190,000,000	16	3	33	-7,080,000,000	0
LOPI	PT Logisticsplus International Tbk (LOPI.JK)	2024-02-22	57,200,000,000	57,200,000,000	-42	24	93	40	62	68	9,410,000	1,550,000	1,100,000,000	1,120,000,000	146,480,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	11	0	0	74,150,000,000	202	26	0	2,220,000,000	45	383,220,000	4,190,000,000	16	3	33	-7,080,000,000	0
LOPI	PT Logisticsplus International Tbk (LOPI.JK)	2024-02-21	52,800,000,000	52,800,000,000	0	0	93	40	62	68	10,030,000	1,190,000	1,100,000,000	0	146,480,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	3	11	0	0	74,150,000,000	202	26	0	2,220,000,000	45	383,220,000	4,190,000,000	16	3	33	-7,080,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	61	61	61	61	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	61	61	61	61	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	61	61	61	61	0
2024-05-08	15:45:00	58	58	57	57	4,100
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	60	60	60	60	700
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	61	61	61	61	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	61	61	61	61	0
2024-05-08	15:46:00	61	61	61	61	0
2024-05-08	15:44:00	58	58	57	57	4,100
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	0	0	0	0	0
2024-05-08	15:34:00	60	60	60	60	700
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	60	60	60	60	1,200
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	15:15:35	58	58	58	58	0
2024-05-08	15:14:00	58	58	58	58	100
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	60	60	59	59	300
2024-05-08	15:06:00	0	0	0	0	0
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	61	61	61	61	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	58	61	57	61	2,700
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	60	60	60	60	700
2024-05-08	15:25:00	60	60	60	60	1,200
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:35	58	58	58	58	0
2024-05-08	15:15:00	58	58	58	58	100
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	60	60	59	59	300
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	60	60	60	60	2,200
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	14:20:00	59	59	58	58	11,100
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:13:10	60	60	60	60	0
2024-05-08	14:10:00	60	60	60	60	1,300
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	60	60	60	60	200
2024-05-08	13:50:00	0	0	0	0	0
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	61	61	61	61	0
2024-05-08	15:45:00	58	61	57	61	2,700
2024-05-08	15:30:00	60	60	60	60	700
2024-05-08	15:15:35	58	58	58	58	0
2024-05-08	15:15:00	58	60	58	60	1,300
2024-05-08	15:00:00	60	60	59	59	300
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	60	60	60	60	2,200
2024-05-08	14:15:00	59	59	58	58	11,100
2024-05-08	14:13:10	60	60	60	60	0
2024-05-08	14:00:00	60	60	60	60	1,300
2024-05-08	13:45:00	60	60	60	60	200
2024-05-08	13:30:00	59	63	59	61	55,800
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	11:56:37	58	58	58	58	0
2024-05-08	11:48:49	61	61	61	61	0
2024-05-08	11:45:00	61	61	58	58	63,300
2024-05-08	11:30:00	61	62	60	61	69,400
2024-05-08	11:15:00	56	62	56	62	270,800
2024-05-08	11:03:11	57	57	57	57	0
2024-05-08	11:00:00	57	57	57	57	38,900
2024-05-08	10:45:00	57	57	57	57	16,200
2024-05-08	10:30:00	58	58	58	58	100
2024-05-08	10:18:04	58	58	58	58	0
2024-05-08	10:15:00	58	58	58	58	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	61	61	61	61	0
2024-05-08	15:30:00	60	61	57	61	3,400
2024-05-08	15:15:35	58	58	58	58	0
2024-05-08	15:00:00	60	60	58	60	1,600
2024-05-08	14:30:00	60	60	60	60	2,200
2024-05-08	14:13:10	60	60	60	60	0
2024-05-08	14:00:00	60	60	58	58	12,400
2024-05-08	13:30:00	59	63	59	60	56,000
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	11:56:37	58	58	58	58	0
2024-05-08	11:48:49	61	61	61	61	0
2024-05-08	11:30:00	61	62	58	58	132,700
2024-05-08	11:03:11	57	57	57	57	0
2024-05-08	11:00:00	57	62	56	62	309,700
2024-05-08	10:30:00	58	58	57	57	16,300
2024-05-08	10:18:04	58	58	58	58	0
2024-05-08	10:00:00	58	59	57	58	21,200
2024-05-08	09:30:57	58	58	58	58	0
2024-05-08	09:30:00	58	58	58	58	800
2024-05-08	09:00:00	61	61	58	59	24,800
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	61	61	61	61	95,000
2024-05-07	15:06:59	61	61	61	61	0
2024-05-07	15:00:00	60	61	60	61	100
2024-05-07	14:30:00	59	61	59	60	36,100
2024-05-07	14:21:25	60	60	60	60	0
2024-05-07	14:00:00	59	60	58	60	141,700
2024-05-07	13:34:22	57	57	57	57	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	61	61	61	61	0
2024-05-08	15:15:35	58	58	58	58	0
2024-05-08	15:00:00	60	61	57	61	5,000
2024-05-08	14:13:10	60	60	60	60	0
2024-05-08	14:00:00	60	60	58	60	14,600
2024-05-08	13:00:00	59	63	59	60	56,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:56:37	58	58	58	58	0
2024-05-08	11:48:49	61	61	61	61	0
2024-05-08	11:03:11	57	57	57	57	0
2024-05-08	11:00:00	57	62	56	58	442,200
2024-05-08	10:18:04	58	58	58	58	0
2024-05-08	10:00:00	58	59	57	57	33,000
2024-05-08	09:30:57	58	58	58	58	0
2024-05-08	09:00:00	61	61	58	58	0
2024-05-07	15:06:59	61	61	61	61	0
2024-05-07	15:00:00	60	61	60	61	93,000
2024-05-07	14:21:25	60	60	60	60	0
2024-05-07	14:00:00	59	61	58	60	177,800
2024-05-07	13:34:22	57	57	57	57	0
2024-05-07	13:00:00	62	62	57	59	43,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:51	62	62	62	62	0
2024-05-07	11:00:00	61	63	58	62	82,000
2024-05-07	10:33:57	60	60	60	60	0
2024-05-07	10:12:08	62	62	62	62	0
2024-05-07	10:00:00	61	62	60	60	45,400
2024-05-07	09:34:29	60	60	60	60	0
2024-05-07	09:00:00	58	63	58	60	0
2024-05-06	16:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	61	61	61	61	0
2024-05-08	15:15:35	58	58	58	58	0
2024-05-08	15:00:00	60	61	57	61	131,600
2024-05-08	14:13:10	60	60	60	60	0
2024-05-08	13:30:00	59	63	58	60	70,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:56:37	58	58	58	58	0
2024-05-08	11:48:49	61	61	61	61	0
2024-05-08	11:03:11	57	57	57	57	0
2024-05-08	10:30:00	58	62	56	58	458,700
2024-05-08	10:18:04	58	58	58	58	0
2024-05-08	09:30:57	58	58	58	58	0
2024-05-08	09:00:00	61	61	57	58	46,800
2024-05-07	16:11:27	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:06:59	61	61	61	61	0
2024-05-07	15:00:00	60	62	60	62	126,600
2024-05-07	14:21:25	60	60	60	60	0
2024-05-07	13:34:22	57	57	57	57	0
2024-05-07	13:30:00	62	62	57	60	221,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:51	62	62	62	62	0
2024-05-07	10:33:57	60	60	60	60	0
2024-05-07	10:30:00	62	63	58	62	90,400
2024-05-07	10:12:08	62	62	62	62	0
2024-05-07	09:34:29	60	60	60	60	0
2024-05-07	09:00:00	58	63	58	62	667,100
2024-05-06	16:01:00	0	0	0	0	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:04:22	56	56	56	56	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	61	63	56	61	738,600
2024-05-07	09:00:00	58	63	57	62	1,255,900
2024-05-06	09:00:00	56	58	50	58	1,976,500
2024-05-03	09:00:00	51	53	49	53	1,525,500
2024-05-02	09:00:00	44	49	43	49	3,390,300
2024-04-30	09:00:00	42	47	39	45	2,638,400
2024-04-29	09:00:00	44	47	41	43	108,000
2024-04-26	09:00:00	46	49	42	44	236,800
2024-04-25	09:00:00	47	50	44	45	34,000
2024-04-24	09:00:00	48	48	44	47	65,100
2024-04-23	09:00:00	46	48	45	48	261,200
2024-04-22	09:00:00	49	50	47	49	74,500
2024-04-19	09:00:00	50	50	48	50	29,100
2024-04-18	09:00:00	50	51	48	49	82,100
2024-04-17	09:00:00	50	55	49	52	776,300
2024-04-16	09:00:00	53	53	49	50	135,800
2024-04-05	09:00:00	52	55	50	53	293,400
2024-04-04	09:00:00	50	55	48	53	418,900
2024-04-03	09:00:00	48	50	48	50	51,600
2024-04-02	09:00:00	49	52	49	50	634,600
2024-04-01	09:00:00	52	52	47	48	582,300
2024-03-28	09:00:00	55	58	50	52	867,000
2024-03-27	09:00:00	55	59	53	55	1,232,400
2024-03-26	09:00:00	54	54	54	54	0
2024-03-25	09:00:00	54	54	54	54	0
2024-03-22	09:00:00	56	56	51	54	2,618,200
2024-03-21	09:00:00	56	57	54	56	2,311,600
2024-03-20	09:00:00	58	58	56	56	84,500
2024-03-19	09:00:00	57	59	56	58	236,700
2024-03-18	09:00:00	57	59	56	58	309,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	61	63	56	61	738,600
2024-05-03	09:00:00	51	53	49	53	1,525,500
2024-04-23	09:00:00	46	48	45	48	261,200
2024-04-18	09:00:00	50	51	48	49	82,100
2024-04-03	09:00:00	48	50	48	50	51,600
2024-03-19	09:00:00	57	59	56	58	236,700
2024-03-14	09:00:00	58	60	57	59	422,800
2024-03-04	09:00:00	62	62	57	60	394,200
2024-02-28	09:00:00	58	61	58	61	517,900
2024-02-23	09:00:00	57	57	52	57	1,325,100
2024-02-13	09:00:00	50	55	48	52	1,020,500
2024-01-29	09:00:00	61	64	59	63	234,900
2024-01-24	09:00:00	64	66	61	65	878,900
2024-01-19	09:00:00	62	65	61	63	898,000
2024-01-09	09:00:00	65	65	63	64	204,700
2024-01-04	09:00:00	67	67	63	65	11,538,500
2023-12-20	09:00:00	68	68	63	65	1,759,200
2023-12-15	09:00:00	67	69	66	68	512,900
2023-12-05	09:00:00	69	70	67	69	15,117,400
2023-11-30	09:00:00	73	74	70	72	50,945,400
2023-11-20	09:00:00	69	70	63	65	19,082,800
2023-11-15	09:00:00	71	71	69	70	36,744,300
2023-11-10	09:00:00	70	73	66	70	33,852,800
2023-10-31	09:00:00	90	93	83	90	21,528,300
2023-10-26	09:00:00	87	93	87	90	14,047,200
2023-10-16	09:00:00	66	80	66	79	111,540,700
2023-10-11	09:00:00	90	90	90	90	18,156,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	56	63	50	61	3,971,000
2024-04-28	00:00:00	44	53	39	53	7,662,200
2024-04-21	00:00:00	49	50	42	44	671,600
2024-04-14	00:00:00	53	55	48	50	1,023,300
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	52	55	47	53	1,980,800
2024-03-24	00:00:00	54	59	50	52	2,099,400
2024-03-17	00:00:00	57	59	51	54	5,560,300
2024-03-10	00:00:00	59	60	57	59	605,300
2024-03-03	00:00:00	62	62	57	60	1,464,800
2024-02-25	00:00:00	60	64	54	62	3,247,000
2024-02-18	00:00:00	43	57	40	57	10,010,200
2024-02-11	00:00:00	52	55	43	43	6,055,800
2024-02-04	00:00:00	61	63	49	52	3,069,100
2024-01-28	00:00:00	61	68	56	61	1,939,500
2024-01-21	00:00:00	62	66	59	62	2,260,700
2024-01-14	00:00:00	63	65	60	63	1,834,300
2024-01-07	00:00:00	65	65	60	63	1,132,600
2023-12-31	00:00:00	62	69	59	65	54,528,000
2023-12-24	00:00:00	66	66	62	62	1,209,900
2023-12-17	00:00:00	69	70	62	66	17,770,500
2023-12-10	00:00:00	64	71	62	68	15,482,300
2023-12-03	00:00:00	70	71	62	64	118,269,500
2023-11-26	00:00:00	69	76	68	70	237,879,300
2023-11-19	00:00:00	69	71	60	69	176,276,800
2023-11-12	00:00:00	70	73	68	70	204,784,500
2023-11-05	00:00:00	60	74	54	70	186,569,100
2023-10-29	00:00:00	92	93	66	66	65,923,500
2023-10-22	00:00:00	85	93	82	92	71,450,400
2023-10-15	00:00:00	66	92	66	86	279,116,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	44	63	43	61	8,886,800
2024-03-31	00:00:00	52	55	39	45	6,422,100
2024-02-29	00:00:00	59	64	50	52	11,082,700
2024-01-31	00:00:00	62	68	40	60	22,130,400
2023-12-31	00:00:00	62	69	59	63	60,593,900
2023-11-30	00:00:00	71	73	62	62	182,291,300
2023-10-31	00:00:00	90	92	54	72	811,920,600
2023-09-30	00:00:00	90	93	66	90	408,975,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	52	63	39	61	15,308,900
2023-12-31	00:00:00	62	69	40	52	93,807,000
2023-09-30	00:00:00	90	93	54	62	1,403,187,400

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters