Informasi Saham MEJA PT Harta Djaya Karya Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa 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
MEJA	Harta Djaya Karya Tbk. (MEJA.JK)	2024-02-19	40,001	Market Cap	1	291,460,000,000	0	0	0	0	0	0
MEJA	Harta Djaya Karya Tbk. (MEJA.JK)	2024-02-19	40,002	Enterprise Value	2	291,460,000,000	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
MEJA	PT Harta Djaya Karya Tbk	2024-04-15	At close: 04:13PM WIB	171	171	174	175	169.00 - 175.00	169	175	93.00 - 195.00	93	195	35,493,100	80,951,194	335,563,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-12	At close: 04:13PM WIB	171	171	174	175	169.00 - 175.00	169	175	93.00 - 195.00	93	195	35,493,100	80,951,194	335,563,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-11	At close: 04:13PM WIB	171	171	174	175	169.00 - 175.00	169	175	93.00 - 195.00	93	195	35,493,100	80,951,194	335,563,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-10	At close: 04:13PM WIB	171	171	174	175	169.00 - 175.00	169	175	93.00 - 195.00	93	195	35,493,100	80,951,194	335,563,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-05	At close: 04:13PM WIB	171	171	178	173	169.00 - 175.00	169	175	93.00 - 195.00	93	195	35,493,100	82,249,997	335,563,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-04	At close: 04:06PM WIB	169	169	171	170	167.00 - 171.00	167	171	93.00 - 195.00	93	195	106,950,600	81,523,770	327,893,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-03	At close: 04:14PM WIB	168	168	169	160	167.00 - 172.00	167	172	93.00 - 195.00	93	195	42,553,200	82,704,696	324,057,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-02	At close: 04:14PM WIB	166	166	170	164	163.00 - 169.00	163	169	93.00 - 195.00	93	195	65,107,400	83,254,612	322,140,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-01	At close: 04:14PM WIB	165	165	166	151	149.00 - 166.00	149	166	93.00 - 195.00	93	195	77,328,900	83,445,764	318,305,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-29	At close: 04:00PM WIB	165	164	165	164	160.00 - 169.00	160	169	93.00 - 195.00	93	195	47,458,400	83,445,764	316,387,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-28	At close: 04:00PM WIB	165	164	165	164	160.00 - 169.00	160	169	93.00 - 195.00	93	195	47,458,400	84,645,343	316,387,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-27	At close: 04:13PM WIB	171	180	164	165	159.00 - 180.00	159	180	93.00 - 195.00	93	195	62,354,000	85,414,010	316,387,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-26	At close: 04:05PM WIB	178	177	168	169	165.00 - 179.00	165	179	93.00 - 195.00	93	195	27,745,500	88,464,510	327,893,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-25	At close: 04:14PM WIB	180	182	174	175	172.00 - 182.00	172	182	93.00 - 195.00	93	195	108,476,100	91,740,974	341,315,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-22	At close: 04:12PM WIB	188	187	179	182	177.00 - 188.00	177	188	93.00 - 195.00	93	195	41,973,000	93,665,323	345,150,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-21	At close: 04:13PM WIB	190	0	0	0	0.0000 - 0.0000	0	0		0		0	93,669,956	0	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-14	As of 02:04PM WIB. Market open.	174	177	175	176	171.00 - 180.00	171	180	93.00 - 180.00	93	180	99,024,700	95,646,515	335,563,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-13	At close: 04:14PM WIB	164	164	175	175	160.00 - 177.00	160	177	93.00 - 177.00	93	177	91,980,500	95,839,463	333,645,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-11	At close: 04:04PM WIB	167	167	163	165	152.00 - 170.00	152	170	93.00 - 175.00	93	175	44,390,900	95,839,463	314,470,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-08	At close: 04:04PM WIB	167	167	163	165	152.00 - 170.00	152	170	93.00 - 175.00	93	175	44,390,900	98,697,716	314,470,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-05	At close: 04:14PM WIB	159	160	170	171	156.00 - 171.00	156	171	93.00 - 171.00	93	171	132,572,700	98,995,440	322,140,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-04	At close: 04:13PM WIB	149	149	158	160	146.00 - 160.00	146	160	93.00 - 160.00	93	160	89,360,300	99,683,664	304,883,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-01	At close: 04:07PM WIB	150	151	148	149	139.00 - 155.00	139	155	93.00 - 155.00	93	155	89,287,800	100,483,346	285,708,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-02-28	At close: 04:11PM WIB	125	125	137	137	120.00 - 137.00	120	137	93.00 - 137.00	93	137	145,797,200	95,190,400	262,698,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-02-27	At close: 04:01PM WIB	126	135	124	126	118.00 - 135.00	118	135	93.00 - 135.00	93	135	102,965,000	94,412,940	239,687,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-02-26	At close: 04:07PM WIB	115	118	126	126	117.00 - 126.00	117	126	93.00 - 126.00	93	126	77,736,500	96,265,888	241,605,000,000	N/A	N/A (N/A)	N/A
MEJA	Harta Djaya Karya Tbk. (MEJA.JK)	2024-02-23	At close: 04:09PM WIB	105	106	115	115	106.00 - 115.00	106	115	93.00 - 123.00	93	123	113,263,300	94,141,212	220,513,000,000	N/A	N/A (N/A)	N/A
MEJA	Harta Djaya Karya Tbk. (MEJA.JK)	2024-02-22	At close: 04:02PM WIB	103	101	104	106	101.00 - 110.00	101	110	93.00 - 123.00	93	123	155,092,500	85,433,885	201,338,000,000	N/A	N/A (N/A)	N/A
MEJA	Harta Djaya Karya Tbk. (MEJA.JK)	2024-02-21	At close: 04:14PM WIB	106	108	104	104	103.00 - 108.00	103	108	93.00 - 123.00	93	123	83,660,000	85,733,250	197,503,000,000	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)
MEJA	PT Harta Djaya Karya Tbk	2024-04-15	335,560,000,000	335,560,000,000	195	93	152	152	80,950,000	48,580,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-12	335,560,000,000	335,560,000,000	195	93	152	152	80,950,000	48,580,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-11	335,560,000,000	335,560,000,000	195	93	152	152	80,950,000	48,580,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-10	335,560,000,000	335,560,000,000	195	93	152	152	80,950,000	48,580,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-05	324,060,000,000	324,060,000,000	195	0	151	151	81,520,000	50,960,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-04	322,140,000,000	322,140,000,000	195	0	150	150	82,700,000	54,130,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-03	322,140,000,000	322,140,000,000	195	0	149	149	83,250,000	56,460,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-02	318,310,000,000	318,310,000,000	195	0	149	149	83,450,000	53,860,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-01	316,390,000,000	316,390,000,000	195	0	149	149	83,450,000	53,860,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-29	316,390,000,000	316,390,000,000	195	93	148	148	84,650,000	62,640,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-28	316,390,000,000	316,390,000,000	195	0	148	148	85,410,000	65,610,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-27	345,150,000,000	345,150,000,000	195	0	147	147	88,460,000	70,040,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-26	345,150,000,000	345,150,000,000	195	0	145	145	91,740,000	75,240,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-25	345,150,000,000	345,150,000,000	195	93	145	145	91,740,000	75,240,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-22	360,490,000,000	360,490,000,000	192	0	142	142	93,670,000	85,680,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-21	364,320,000,000	364,320,000,000	192	93	142	142	93,670,000	85,680,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-14	333,640,000,000	333,640,000,000	175	0	130	130	95,840,000	95,460,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-13	314,470,000,000	314,470,000,000	175	0	130	130	95,840,000	95,460,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-11	314,470,000,000	314,470,000,000	175	93	130	130	95,840,000	95,460,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-08	320,220,000,000	320,220,000,000	175	93	128	128	98,700,000	102,340,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-05	285,710,000,000	285,710,000,000	155	0	118	118	99,680,000	98,890,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-04	285,710,000,000	285,710,000,000	155	93	118	118	99,680,000	98,890,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-01	287,620,000,000	287,620,000,000	155	93	115	115	100,480,000	94,510,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-02-28	239,690,000,000	239,690,000,000	135	93	110	110	95,190,000	78,290,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-02-27	241,600,000,000	241,600,000,000	123	0	107	107	96,270,000	96,270,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-02-26	220,510,000,000	220,510,000,000	123	0	107	107	96,270,000	96,270,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	Harta Djaya Karya Tbk. (MEJA.JK)	2024-02-23	201,340,000,000	201,340,000,000	123	0	106	106	85,430,000	85,430,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	Harta Djaya Karya Tbk. (MEJA.JK)	2024-02-22	197,500,000,000	197,500,000,000	123	93	106	106	85,430,000	85,430,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	Harta Djaya Karya Tbk. (MEJA.JK)	2024-02-21	203,250,000,000	203,250,000,000	123	93	106	106	85,730,000	85,730,000	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	152	152	152	152	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	151	152	151	152	17,300
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	150	150	149	150	3,404,900
2024-05-08	15:46:00	151	151	150	150	31,000
2024-05-08	15:45:00	151	151	151	151	16,200
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

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	152	152	152	152	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	151	152	151	152	17,300
2024-05-08	15:46:00	151	151	149	150	3,435,900
2024-05-08	15:44:00	151	151	151	151	16,200
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	150	150	150	150	0
2024-05-08	15:22:00	150	150	150	150	1,000
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:05:31	149	149	149	149	0
2024-05-08	15:04:00	149	149	149	149	100

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	152	152	152	152	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	151	152	149	152	3,469,400
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	150	150	150	150	600
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:31	149	149	149	149	0
2024-05-08	15:05:00	149	149	149	149	100
2024-05-08	15:00:00	150	150	149	149	238,300
2024-05-08	14:55:00	149	149	149	149	1,800
2024-05-08	14:50:00	150	150	150	150	500
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	150	150	150	150	100
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	151	151	151	151	0
2024-05-08	14:25:00	149	151	149	151	0
2024-05-08	14:20:00	150	150	150	150	152,300
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:48	151	151	151	151	0
2024-05-08	14:10:00	151	151	151	151	5,300
2024-05-08	14:05:00	151	151	151	151	400
2024-05-08	14:00:00	150	151	150	151	4,600
2024-05-08	13:55:00	150	150	150	150	200
2024-05-08	13:50:00	150	150	150	150	5,600
2024-05-08	13:45:00	151	151	150	150	50,900

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	152	152	152	152	0
2024-05-08	15:45:00	151	152	149	152	3,469,400
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	150	150	150	150	600
2024-05-08	15:05:31	149	149	149	149	0
2024-05-08	15:00:00	150	150	149	149	238,400
2024-05-08	14:45:00	150	150	149	149	2,300
2024-05-08	14:30:00	151	151	150	150	100
2024-05-08	14:15:00	150	151	149	151	152,300
2024-05-08	14:10:48	151	151	151	151	0
2024-05-08	14:00:00	150	151	150	151	10,300
2024-05-08	13:45:00	151	151	150	150	56,700
2024-05-08	13:30:00	152	153	151	151	594,500
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	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:06:47	153	153	153	153	0
2024-05-08	11:04:20	152	152	152	152	0
2024-05-08	11:00:00	152	153	152	153	16,700
2024-05-08	10:45:00	152	153	152	152	161,400
2024-05-08	10:30:00	153	153	153	153	274,500
2024-05-08	10:22:52	154	154	154	154	0
2024-05-08	10:15:00	154	154	153	153	2,366,100
2024-05-08	10:00:00	152	155	152	154	3,852,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	152	152	152	152	0
2024-05-08	15:30:00	151	152	149	152	3,469,400
2024-05-08	15:05:31	149	149	149	149	0
2024-05-08	15:00:00	150	150	149	150	239,000
2024-05-08	14:30:00	151	151	149	149	2,400
2024-05-08	14:10:48	151	151	151	151	0
2024-05-08	14:00:00	150	151	149	151	162,600
2024-05-08	13:30:00	152	153	150	150	651,200
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	11:30:00	0	0	0	0	0
2024-05-08	11:06:47	153	153	153	153	0
2024-05-08	11:04:20	152	152	152	152	0
2024-05-08	11:00:00	152	153	152	153	16,700
2024-05-08	10:30:00	153	153	152	152	435,900
2024-05-08	10:22:52	154	154	154	154	0
2024-05-08	10:00:00	152	155	152	153	6,218,500
2024-05-08	09:35:38	154	154	154	154	0
2024-05-08	09:30:00	152	157	151	154	78,591,900
2024-05-08	09:00:00	156	156	150	151	988,600
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	149	150	148	150	270,600
2024-05-07	15:28:38	149	149	149	149	0
2024-05-07	15:00:00	150	150	149	149	84,300
2024-05-07	14:30:00	150	150	150	150	700
2024-05-07	14:26:02	150	150	150	150	0
2024-05-07	14:00:00	150	151	150	150	504,400
2024-05-07	13:35:10	152	152	152	152	0
2024-05-07	13:30:00	150	152	149	150	948,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	152	152	152	152	0
2024-05-08	15:05:31	149	149	149	149	0
2024-05-08	15:00:00	150	152	149	152	3,708,400
2024-05-08	14:10:48	151	151	151	151	0
2024-05-08	14:00:00	150	151	149	149	164,700
2024-05-08	13:00:00	152	153	150	150	651,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:06:47	153	153	153	153	0
2024-05-08	11:04:20	152	152	152	152	0
2024-05-08	11:00:00	152	153	152	153	16,700
2024-05-08	10:22:52	154	154	154	154	0
2024-05-08	10:00:00	152	155	152	152	6,652,600
2024-05-08	09:35:38	154	154	154	154	0
2024-05-08	09:00:00	156	157	150	154	12,982,500
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:28:38	149	149	149	149	0
2024-05-07	15:00:00	150	150	148	150	351,100
2024-05-07	14:26:02	150	150	150	150	0
2024-05-07	14:00:00	150	151	150	150	505,100
2024-05-07	13:35:10	152	152	152	152	0
2024-05-07	13:00:00	150	152	149	150	948,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:44	150	150	150	150	0
2024-05-07	11:00:00	146	151	146	150	64,195,300
2024-05-07	10:52:35	146	146	146	146	0
2024-05-07	10:02:35	146	146	146	146	0
2024-05-07	10:00:00	146	149	146	146	3,200
2024-05-07	09:31:35	146	146	146	146	0
2024-05-07	09:00:00	148	148	145	146	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	152	152	152	152	0
2024-05-08	15:05:31	149	149	149	149	0
2024-05-08	15:00:00	150	152	149	152	3,903,100
2024-05-08	14:10:48	151	151	151	151	0
2024-05-08	13:30:00	152	153	149	149	816,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:06:47	153	153	153	153	0
2024-05-08	11:04:20	152	152	152	152	0
2024-05-08	10:30:00	153	153	152	153	452,600
2024-05-08	10:22:52	154	154	154	154	0
2024-05-08	09:35:38	154	154	154	154	0
2024-05-08	09:00:00	156	157	150	153	85,799,000
2024-05-07	16:01:00	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:28:38	149	149	149	149	0
2024-05-07	15:00:00	150	152	148	152	415,700
2024-05-07	14:26:02	150	150	150	150	0
2024-05-07	13:35:10	152	152	152	152	0
2024-05-07	13:30:00	150	152	149	150	1,453,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:44	150	150	150	150	0
2024-05-07	10:52:35	146	146	146	146	0
2024-05-07	10:30:00	147	151	146	150	64,198,500
2024-05-07	10:02:35	146	146	146	146	0
2024-05-07	09:31:35	146	146	146	146	0
2024-05-07	09:00:00	148	148	145	146	37,600
2024-05-06	16:06:08	0	0	0	0	0
2024-05-06	15:42:21	144	144	144	144	0
2024-05-06	15:00:00	143	150	143	150	1,975,400
2024-05-06	14:58:52	142	142	142	142	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	156	157	149	152	91,040,200
2024-05-07	09:00:00	148	152	145	152	66,704,000
2024-05-06	09:00:00	149	151	141	150	135,395,100
2024-05-03	09:00:00	161	162	147	151	61,050,700
2024-05-02	09:00:00	169	169	163	163	6,531,100
2024-04-30	09:00:00	164	174	163	169	71,410,000
2024-04-29	09:00:00	162	164	159	164	141,047,200
2024-04-26	09:00:00	160	163	157	162	69,882,100
2024-04-25	09:00:00	166	166	152	162	9,244,200
2024-04-24	09:00:00	165	170	162	166	41,078,800
2024-04-23	09:00:00	174	174	160	170	69,687,100
2024-04-22	09:00:00	180	180	175	177	64,820,400
2024-04-19	09:00:00	177	178	175	178	59,854,500
2024-04-18	09:00:00	175	178	174	177	46,841,600
2024-04-17	09:00:00	175	178	173	176	79,473,500
2024-04-16	09:00:00	175	177	172	176	81,750,800
2024-04-05	09:00:00	171	175	169	175	35,493,100
2024-04-04	09:00:00	169	171	167	171	106,941,700
2024-04-03	09:00:00	168	172	167	169	42,553,200
2024-04-02	09:00:00	166	169	163	168	65,107,400
2024-04-01	09:00:00	165	166	149	166	77,328,900
2024-03-28	09:00:00	164	169	160	165	47,458,400
2024-03-27	09:00:00	180	180	159	165	62,354,000
2024-03-26	09:00:00	180	180	180	180	0
2024-03-25	09:00:00	180	180	180	180	0
2024-03-22	09:00:00	187	188	177	180	41,707,900
2024-03-21	09:00:00	190	195	186	188	93,549,500
2024-03-20	09:00:00	186	192	181	190	79,550,100
2024-03-19	09:00:00	178	186	175	184	74,257,900
2024-03-18	09:00:00	176	180	164	179	88,372,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	148	152	145	152	66,704,000
2024-05-02	09:00:00	169	169	163	163	6,531,100
2024-04-22	09:00:00	180	180	175	177	64,820,400
2024-04-17	09:00:00	175	178	173	176	79,473,500
2024-04-02	09:00:00	166	169	163	168	65,107,400
2024-03-28	09:00:00	164	169	160	165	47,458,400
2024-03-18	09:00:00	176	180	164	179	88,372,900
2024-03-13	09:00:00	164	177	160	174	91,980,500
2024-03-08	09:00:00	167	170	152	164	44,390,900
2024-02-27	09:00:00	135	135	118	125	102,965,000
2024-02-22	09:00:00	101	110	101	105	155,092,500
2024-02-12	09:00:00	113	113	93	113	264,156,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	149	157	141	152	293,139,300
2024-04-28	00:00:00	162	174	147	151	280,039,000
2024-04-21	00:00:00	180	180	152	162	254,712,600
2024-04-14	00:00:00	175	178	172	178	267,920,400
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	165	175	149	175	327,424,300
2024-03-24	00:00:00	180	180	159	165	109,812,400
2024-03-17	00:00:00	176	195	164	180	377,438,300
2024-03-10	00:00:00	164	184	160	175	278,618,200
2024-03-03	00:00:00	149	175	146	164	425,378,500
2024-02-25	00:00:00	118	155	117	149	529,178,300
2024-02-18	00:00:00	100	115	97	115	459,757,600
2024-02-11	00:00:00	113	123	93	101	406,635,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	169	169	141	152	360,721,100
2024-03-31	00:00:00	165	180	149	169	1,062,514,500
2024-02-29	00:00:00	151	195	139	165	1,280,535,200
2024-01-31	00:00:00	113	150	93	150	1,306,283,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	169	169	141	152	360,721,100
2024-01-31	00:00:00	113	195	93	169	3,649,333,200

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