Informasi Saham OILS PT Indo Oil Perkasa 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
OILS	PT Indo Oil Perkasa Tbk (OILS.JK)	2024-02-19	40,002	Enterprise Value	1	43,135,373,485	0	0	0	0	0	0
OILS	PT Indo Oil Perkasa Tbk (OILS.JK)	2024-02-19	40,001	Market Cap	2	43,135,373,485	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	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
OILS	PT Indo Oil Perkasa Tbk	2024-04-15	At close: 04:00PM WIB	117	111	115	116	111.00 - 117.00	111	117	105.00 - 199.00	105	199	119,100	618,403	52,671,000,000	N/A	3.10 (2.67%)	3	3	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-04-12	At close: 04:00PM WIB	117	111	115	116	111.00 - 117.00	111	117	105.00 - 199.00	105	199	119,100	606,951	52,671,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-04-11	At close: 04:00PM WIB	117	111	115	116	111.00 - 117.00	111	117	105.00 - 199.00	105	199	119,100	626,732	52,671,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-04-10	At close: 04:00PM WIB	117	111	115	116	111.00 - 117.00	111	117	105.00 - 199.00	105	199	119,100	618,803	52,671,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-04-05	At close: 04:00PM WIB	117	111	117	116	111.00 - 117.00	111	117	105.00 - 199.00	105	199	119,100	624,550	52,671,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-04-04	At close: 03:49PM WIB	119	110	116	117	110.00 - 120.00	110	120	105.00 - 199.00	105	199	175,900	633,532	53,125,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-04-03	At close: 04:02PM WIB	116	107	119	119	107.00 - 120.00	107	120	105.00 - 199.00	105	199	923,100	639,393	54,033,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-04-02	At close: 03:15PM WIB	117	108	116	117	108.00 - 118.00	108	118	105.00 - 199.00	105	199	243,700	1,132,746	52,671,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-04-01	At close: 04:00PM WIB	122	114	118	110	114.00 - 123.00	114	123	105.00 - 199.00	105	199	300,200	1,129,129	53,125,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-03-29	At close: 03:46PM WIB	121	113	122	123	113.00 - 123.00	113	123	105.00 - 199.00	105	199	231,400	1,129,129	55,395,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-03-28	At close: 03:46PM WIB	121	113	122	123	113.00 - 123.00	113	123	105.00 - 199.00	105	199	231,400	1,128,856	55,395,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-03-27	At close: 03:49PM WIB	118	110	0	0	110.00 - 125.00	110	125	105.00 - 199.00	105	199	1,626,000	1,106,094	54,941,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-03-26	At close: 03:29PM WIB	121	112	0	0	112.00 - 121.00	112	121	105.00 - 199.00	105	199	348,400	1,117,058	53,579,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-03-25	At close: 04:00PM WIB	122	114	0	0	112.00 - 122.00	112	122	105.00 - 202.00	105	202	136,400	1,136,656	54,941,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-03-22	At close: 04:00PM WIB	128	119	121	122	119.00 - 128.00	119	128	105.00 - 202.00	105	202	98,700	1,155,191	55,395,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-03-21	At close: 04:00PM WIB	118	0	0	0	0.0000 - 0.0000	0	0		0		0	1,121,862	0	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-03-14	As of 11:40AM WIB. Market open.	120	112	119	120	112.00 - 120.00	112	120	105.00 - 202.00	105	202	18,200	1,133,326	54,487,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-03-13	At close: 04:00PM WIB	121	112	119	120	112.00 - 121.00	112	121	105.00 - 202.00	105	202	145,900	1,134,267	54,487,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-03-11	At close: 04:00PM WIB	120	111	119	121	111.00 - 122.00	111	122	105.00 - 202.00	105	202	29,200	1,117,818	54,941,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-03-08	At close: 04:00PM WIB	120	111	119	121	111.00 - 122.00	111	122	105.00 - 202.00	105	202	29,200	1,133,881	54,941,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-03-05	At close: 03:35PM WIB	115	107	116	117	107.00 - 120.00	107	120	105.00 - 204.00	105	204	88,400	1,167,734	53,125,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-03-04	At close: 04:07PM WIB	114	105	115	116	105.00 - 122.00	105	122	105.00 - 204.00	105	204	1,723,400	1,149,887	52,217,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-03-01	At close: 04:07PM WIB	115	106	113	116	106.00 - 119.00	106	119	106.00 - 204.00	106	204	118,400	1,158,729	51,762,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-02-28	At close: 04:03PM WIB	116	106	115	116	106.00 - 117.00	106	117	106.00 - 208.00	106	208	8,600	1,187,311	52,671,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-02-27	At close: 04:06PM WIB	116	107	115	117	107.00 - 117.00	107	117	106.00 - 208.00	106	208	119,100	1,211,979	52,671,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-02-26	At close: 04:10PM WIB	115	106	115	117	106.00 - 117.00	106	117	106.00 - 208.00	106	208	28,900	1,247,538	52,671,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk	2024-02-23	At close: 04:01PM WIB	117	109	115	116	109.00 - 118.00	109	118	106.00 - 208.00	106	208	170,100	1,283,757	52,217,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk (OILS.JK)	2024-02-22	At close: 04:01PM WIB	118	110	0	119	110.00 - 120.00	110	120	106.00 - 208.00	106	208	37,800	1,705,928	53,125,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023
OILS	PT Indo Oil Perkasa Tbk (OILS.JK)	2024-02-21	At close: 04:12PM WIB	119	110	117	120	110.00 - 120.00	110	120	106.00 - 208.00	106	208	78,000	1,799,286	53,579,000,000	N/A	3.10 (2.15%)	3	2	Jun 08, 2023

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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	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 Cash Per Share (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)
OILS	PT Indo Oil Perkasa Tbk	2024-04-15	52,670,000,000	52,670,000,000	0	0	199	105	120	141	607	402	454,060,000	0	150,440,000	63	3	3	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	6	4	4	600,350,000,000	1,321	-1	16,140,000,000	3,130,000,000	0	7,910,000,000	17	92,420,000,000	109	1	186	-11,950,000,000	-28,200,000,000
OILS	PT Indo Oil Perkasa Tbk	2024-04-12	52,670,000,000	52,670,000,000	0	0	199	105	120	141	627	402	454,060,000	0	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-04-11	52,670,000,000	52,670,000,000	0	0	199	105	120	141	619	402	454,060,000	0	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-04-10	52,670,000,000	52,670,000,000	0	0	199	105	120	141	619	402	454,060,000	0	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-04-05	54,030,000,000	54,030,000,000	0	0	199	0	121	142	634	581	454,060,000	0	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-04-04	52,670,000,000	52,670,000,000	0	0	199	0	121	142	639	491	454,060,000	0	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-04-03	52,670,000,000	52,670,000,000	0	0	199	0	121	142	1,130,000	480	454,060,000	0	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-04-02	53,120,000,000	53,120,000,000	-36	27	199	0	122	142	1,130,000	459	454,060,000	457,810,000	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-04-01	55,390,000,000	55,390,000,000	-36	27	199	0	122	142	1,130,000	459	454,060,000	457,810,000	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-03-29	55,390,000,000	55,390,000,000	-37	30	199	105	122	143	1,130,000	439	454,060,000	457,810,000	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-03-28	54,940,000,000	54,940,000,000	-33	29	199	0	122	143	1,110,000	291	454,060,000	457,810,000	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-03-27	55,390,000,000	55,390,000,000	-34	31	199	0	122	143	1,120,000	294	454,060,000	461,750,000	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-03-26	55,390,000,000	55,390,000,000	-39	32	202	0	123	143	1,140,000	305	454,060,000	461,750,000	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-03-25	55,390,000,000	55,390,000,000	-39	32	202	105	123	143	1,140,000	305	454,060,000	461,750,000	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-03-22	58,120,000,000	58,120,000,000	0	0	202	0	123	144	1,120,000	98	454,060,000	0	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-03-21	53,580,000,000	53,580,000,000	-36	32	202	105	123	144	1,120,000	98	454,060,000	461,750,000	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-03-14	54,490,000,000	54,490,000,000	0	0	202	0	124	145	1,130,000	250	454,060,000	0	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-03-13	54,940,000,000	54,940,000,000	0	0	202	0	124	145	1,130,000	250	454,060,000	0	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-03-11	54,940,000,000	54,940,000,000	0	0	202	105	124	145	1,120,000	250	454,060,000	0	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-03-08	54,490,000,000	54,490,000,000	0	0	202	105	125	145	1,130,000	264	454,060,000	0	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-03-05	51,760,000,000	51,760,000,000	0	0	204	0	126	145	1,150,000	111	454,060,000	0	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-03-04	51,760,000,000	51,760,000,000	0	0	204	0	126	145	1,140,000	111	454,060,000	0	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-03-01	52,220,000,000	52,220,000,000	0	0	204	106	126	146	1,160,000	125	454,060,000	0	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-02-28	52,670,000,000	52,670,000,000	0	0	208	106	127	146	1,190,000	233	454,060,000	0	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-02-27	52,670,000,000	52,670,000,000	0	0	208	0	128	146	1,250,000	259	454,060,000	0	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk	2024-02-26	52,220,000,000	52,220,000,000	0	0	208	0	128	146	1,250,000	259	454,060,000	0	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk (OILS.JK)	2024-02-23	53,120,000,000	53,120,000,000	0	0	208	0	128	147	1,710,000	263	454,060,000	0	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk (OILS.JK)	2024-02-22	53,580,000,000	53,580,000,000	0	0	208	106	128	147	1,710,000	263	454,060,000	0	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0
OILS	PT Indo Oil Perkasa Tbk (OILS.JK)	2024-02-21	54,030,000,000	54,030,000,000	0	0	208	106	129	147	1,800,000	302	454,060,000	0	0	67	3	2	N/A	Jun 08, 2023	N/A	N/A	N/A	Jun 30, 2023	0	0	0	0	0	0	9	0	0	-59	8,650,000,000	19	79,020,000,000	82	0	212	0	0

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	0	0	0	0	0
2024-05-08	15:15:23	95	95	95	95	0
2024-05-08	15:14:00	94	95	94	95	300
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

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	15:15:23	95	95	95	95	0
2024-05-08	15:15:00	94	95	94	95	0
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	94	95	94	95	200
2024-05-08	14:30:00	94	95	94	95	63,900
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:22	95	95	95	95	0
2024-05-08	14:10:00	95	95	95	95	0
2024-05-08	14:05:00	94	94	94	94	4,100
2024-05-08	14:00:00	94	94	94	94	2,500
2024-05-08	13:55:00	95	95	94	94	5,100
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

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	15:15:23	95	95	95	95	0
2024-05-08	15:15:00	94	95	94	95	0
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	94	95	94	95	64,100
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:22	95	95	95	95	0
2024-05-08	14:00:00	94	95	94	95	6,600
2024-05-08	13:45:00	95	95	94	94	5,100
2024-05-08	13:30:00	94	95	94	95	1,200
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	11:45:00	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	11:11:15	95	95	95	95	0
2024-05-08	11:02:09	95	95	95	95	0
2024-05-08	11:00:00	93	95	93	95	300
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	10:15:00	0	0	0	0	0
2024-05-08	10:09:23	95	95	95	95	0
2024-05-08	10:00:00	94	95	94	95	31,600
2024-05-08	09:45:00	0	0	0	0	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	15:15:23	95	95	95	95	0
2024-05-08	15:00:00	94	95	94	95	0
2024-05-08	14:30:00	94	95	94	95	64,100
2024-05-08	14:10:22	95	95	95	95	0
2024-05-08	14:00:00	94	95	94	95	6,600
2024-05-08	13:30:00	94	95	94	94	6,300
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	11:11:15	95	95	95	95	0
2024-05-08	11:02:09	95	95	95	95	0
2024-05-08	11:00:00	93	95	93	95	300
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:09:23	95	95	95	95	0
2024-05-08	10:00:00	94	95	94	95	31,600
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:20:09	96	96	96	96	0
2024-05-08	09:00:00	103	103	94	96	20,200
2024-05-07	15:38:49	0	0	0	0	0
2024-05-07	15:30:00	95	95	95	95	100
2024-05-07	15:17:26	95	95	95	95	0
2024-05-07	15:00:00	95	95	94	95	23,000
2024-05-07	14:30:00	94	95	94	95	8,600
2024-05-07	14:26:54	94	94	94	94	0
2024-05-07	14:00:00	93	94	93	94	5,000
2024-05-07	13:30:00	94	94	94	94	10,500
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:15:23	95	95	95	95	0
2024-05-08	15:00:00	94	95	94	95	0
2024-05-08	14:10:22	95	95	95	95	0
2024-05-08	14:00:00	94	95	94	95	6,900
2024-05-08	13:00:00	94	95	94	94	6,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:11:15	95	95	95	95	0
2024-05-08	11:02:09	95	95	95	95	0
2024-05-08	11:00:00	93	95	93	95	300
2024-05-08	10:09:23	95	95	95	95	0
2024-05-08	10:00:00	94	95	94	95	31,600
2024-05-08	09:20:09	96	96	96	96	0
2024-05-08	09:00:00	103	103	94	96	0
2024-05-07	15:38:49	0	0	0	0	0
2024-05-07	15:17:26	95	95	95	95	0
2024-05-07	15:00:00	95	95	94	95	23,100
2024-05-07	14:26:54	94	94	94	94	0
2024-05-07	14:00:00	93	95	93	95	11,800
2024-05-07	13:00:00	94	94	94	94	10,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:54:46	94	94	94	94	0
2024-05-07	11:00:00	94	95	94	94	88,200
2024-05-07	10:42:57	95	95	95	95	0
2024-05-07	10:18:29	95	95	95	95	0
2024-05-07	10:00:00	93	96	93	95	307,100
2024-05-07	09:27:31	95	95	95	95	0
2024-05-07	09:00:00	102	102	91	93	13,400
2024-05-06	15:44:10	96	96	96	96	0
2024-05-06	15:00:00	96	96	93	95	213,600
2024-05-06	14:56:01	96	96	96	96	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:15:23	95	95	95	95	0
2024-05-08	15:00:00	94	95	94	95	0
2024-05-08	14:10:22	95	95	95	95	0
2024-05-08	13:30:00	94	95	94	95	77,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:11:15	95	95	95	95	0
2024-05-08	11:02:09	95	95	95	95	0
2024-05-08	10:30:00	93	95	93	95	300
2024-05-08	10:09:23	95	95	95	95	0
2024-05-08	09:20:09	96	96	96	96	0
2024-05-08	09:00:00	103	103	94	95	51,800
2024-05-07	15:38:49	0	0	0	0	0
2024-05-07	15:17:26	95	95	95	95	0
2024-05-07	15:00:00	95	95	94	95	23,100
2024-05-07	14:26:54	94	94	94	94	0
2024-05-07	13:30:00	94	95	93	95	24,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:54:46	94	94	94	94	0
2024-05-07	10:42:57	95	95	95	95	0
2024-05-07	10:30:00	94	95	94	94	108,300
2024-05-07	10:18:29	95	95	95	95	0
2024-05-07	09:27:31	95	95	95	95	0
2024-05-07	09:00:00	102	102	91	95	646,900
2024-05-06	16:06:52	0	0	0	0	0
2024-05-06	15:44:10	96	96	96	96	0
2024-05-06	15:00:00	96	96	93	95	228,500
2024-05-06	14:56:01	96	96	96	96	0
2024-05-06	14:21:51	96	96	96	96	0
2024-05-06	13:37:29	97	97	97	97	0
2024-05-06	13:30:00	96	97	95	96	60,900

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	103	103	93	95	64,400
2024-05-07	09:00:00	102	102	91	95	780,900
2024-05-06	09:00:00	103	103	93	95	326,800
2024-05-03	09:00:00	104	104	95	97	144,800
2024-05-02	09:00:00	103	103	95	97	110,400
2024-04-30	09:00:00	102	102	93	96	170,200
2024-04-29	09:00:00	100	100	93	95	196,300
2024-04-26	09:00:00	96	97	92	94	470,100
2024-04-25	09:00:00	96	100	94	96	1,395,800
2024-04-24	09:00:00	92	101	92	96	1,809,500
2024-04-23	09:00:00	93	101	93	101	811,300
2024-04-22	09:00:00	97	110	97	102	1,027,100
2024-04-19	09:00:00	102	112	102	107	921,700
2024-04-18	09:00:00	103	113	103	112	185,600
2024-04-17	09:00:00	106	116	106	113	168,900
2024-04-16	09:00:00	116	117	115	116	55,900
2024-04-05	09:00:00	111	117	111	116	119,100
2024-04-04	09:00:00	110	120	110	117	175,900
2024-04-03	09:00:00	107	120	107	119	923,100
2024-04-02	09:00:00	108	118	108	116	243,700
2024-04-01	09:00:00	114	123	114	117	302,700
2024-03-28	09:00:00	113	123	113	122	231,400
2024-03-27	09:00:00	110	125	110	121	1,626,000
2024-03-26	09:00:00	122	122	122	122	0
2024-03-25	09:00:00	122	122	122	122	0
2024-03-22	09:00:00	119	128	119	122	98,700
2024-03-21	09:00:00	112	129	112	128	2,247,100
2024-03-20	09:00:00	112	120	112	118	132,800
2024-03-19	09:00:00	112	121	112	120	23,100
2024-03-18	09:00:00	111	120	111	120	143,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	102	102	91	95	780,900
2024-05-06	09:00:00	103	103	93	95	326,800
2024-05-02	09:00:00	103	103	95	97	110,400
2024-04-30	09:00:00	102	102	93	96	170,200
2024-04-29	09:00:00	100	100	93	95	196,300
2024-04-26	09:00:00	96	97	92	94	470,100
2024-04-25	09:00:00	96	100	94	96	1,395,800
2024-04-24	09:00:00	92	101	92	96	1,809,500
2024-04-23	09:00:00	93	101	93	101	811,300
2024-04-22	09:00:00	97	110	97	102	1,027,100
2024-04-19	09:00:00	102	112	102	107	921,700
2024-04-18	09:00:00	103	113	103	112	185,600
2024-04-17	09:00:00	106	116	106	113	168,900
2024-04-16	09:00:00	116	117	115	116	55,900
2024-04-05	09:00:00	111	117	111	116	119,100
2024-04-04	09:00:00	110	120	110	117	175,900
2024-04-03	09:00:00	107	120	107	119	923,100
2024-04-02	09:00:00	108	118	108	116	243,700
2024-04-01	09:00:00	114	123	114	117	302,700
2024-03-28	09:00:00	113	123	113	122	231,400
2024-03-27	09:00:00	110	125	110	121	1,626,000
2024-03-26	09:00:00	122	122	122	122	0
2024-03-25	09:00:00	122	122	122	122	0
2024-03-22	09:00:00	119	128	119	122	98,700
2024-03-21	09:00:00	112	129	112	128	2,247,100
2024-03-20	09:00:00	112	120	112	118	132,800
2024-03-19	09:00:00	112	121	112	120	23,100
2024-03-18	09:00:00	111	120	111	120	143,000
2024-03-15	09:00:00	112	121	112	119	88,900
2024-03-14	09:00:00	112	120	112	120	31,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	103	103	91	95	1,172,100
2024-04-28	00:00:00	100	104	93	97	621,700
2024-04-21	00:00:00	97	110	92	94	5,513,800
2024-04-14	00:00:00	116	117	102	107	1,332,100
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	114	123	107	116	1,764,500
2024-03-24	00:00:00	122	125	110	122	1,857,400
2024-03-17	00:00:00	111	129	111	122	2,644,700
2024-03-10	00:00:00	112	121	112	119	266,400
2024-03-03	00:00:00	105	122	105	121	2,139,500
2024-02-25	00:00:00	106	119	106	114	359,700
2024-02-18	00:00:00	120	120	109	115	746,700
2024-02-11	00:00:00	110	129	106	120	1,656,200
2024-02-04	00:00:00	113	129	111	118	435,800
2024-01-28	00:00:00	119	137	111	121	16,360,900
2024-01-21	00:00:00	128	132	117	127	3,270,400
2024-01-14	00:00:00	131	132	123	132	1,273,200
2024-01-07	00:00:00	132	137	123	131	3,567,600
2023-12-31	00:00:00	133	145	125	132	30,911,000
2023-12-24	00:00:00	133	139	130	133	1,157,300
2023-12-17	00:00:00	139	139	130	133	1,348,600
2023-12-10	00:00:00	137	140	129	135	2,567,400
2023-12-03	00:00:00	141	141	135	135	3,669,900
2023-11-26	00:00:00	147	147	137	137	6,639,800
2023-11-19	00:00:00	138	153	136	142	37,960,000
2023-11-12	00:00:00	131	142	131	138	20,740,300
2023-11-05	00:00:00	136	169	131	140	247,763,800
2023-10-29	00:00:00	143	147	135	136	3,524,500
2023-10-22	00:00:00	146	153	143	143	9,350,900
2023-10-15	00:00:00	145	155	143	146	14,077,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	103	104	91	95	1,427,300
2024-03-31	00:00:00	114	123	92	96	8,976,900
2024-02-29	00:00:00	106	129	105	122	7,026,400
2024-01-31	00:00:00	116	129	106	115	10,839,600
2023-12-31	00:00:00	133	145	117	124	47,623,500
2023-11-30	00:00:00	144	144	129	133	9,477,800
2023-10-31	00:00:00	135	169	131	138	313,807,400
2023-09-30	00:00:00	142	177	139	142	131,150,600
2023-08-31	00:00:00	157	165	132	143	54,223,900
2023-07-31	00:00:00	169	184	154	157	17,315,800
2023-06-30	00:00:00	157	199	155	169	23,060,200
2023-05-31	00:00:00	153	160	152	157	3,124,200
2023-04-30	00:00:00	151	164	148	153	4,206,800
2023-03-31	00:00:00	151	153	150	152	425,100
2023-02-28	00:00:00	183	202	179	188	20,848,800
2023-01-31	00:00:00	194	195	192	194	222,300
2022-12-31	00:00:00	210	224	204	210	18,713,400
2022-11-30	00:00:00	218	232	200	212	44,267,900
2022-10-31	00:00:00	212	226	208	218	20,311,900
2022-09-30	00:00:00	220	230	197	212	29,601,400
2022-08-31	00:00:00	224	256	210	220	190,819,100
2022-07-31	00:00:00	210	248	204	222	113,069,200
2022-06-30	00:00:00	210	216	200	208	23,882,100
2022-05-31	00:00:00	204	238	198	210	84,968,500
2022-04-30	00:00:00	210	212	174	204	14,772,400
2022-03-31	00:00:00	238	242	194	210	55,061,700
2022-02-28	00:00:00	236	266	222	238	79,643,300
2022-01-31	00:00:00	246	280	228	236	145,442,700
2021-12-31	00:00:00	340	354	234	246	182,019,300
2021-11-30	00:00:00	254	394	222	340	1,017,039,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	103	104	91	95	1,427,300
2024-03-31	00:00:00	114	123	92	95	8,806,700
2024-02-29	00:00:00	106	129	105	122	7,026,400
2024-01-31	00:00:00	116	129	92	96	26,842,900
2023-12-31	00:00:00	133	145	105	122	65,489,500
2023-11-30	00:00:00	144	145	106	115	67,940,900
2023-10-31	00:00:00	135	169	117	124	370,908,700
2023-09-30	00:00:00	142	177	129	133	454,435,800
2023-08-31	00:00:00	157	177	131	138	499,181,900
2023-07-31	00:00:00	169	184	132	142	202,690,300
2023-06-30	00:00:00	157	199	132	143	94,599,900
2023-05-31	00:00:00	153	199	152	157	43,500,200
2023-04-30	00:00:00	151	199	148	169	30,391,200
2023-03-31	00:00:00	152	164	147	157	10,481,600
2023-02-28	00:00:00	188	196	144	153	31,038,500
2023-01-31	00:00:00	194	208	144	152	64,722,200
2022-11-30	00:00:00	218	232	190	194	87,409,800
2022-08-31	00:00:00	224	256	197	218	240,732,400
2022-05-31	00:00:00	204	248	198	222	221,919,800
2022-02-28	00:00:00	236	266	174	204	149,477,400
2021-11-30	00:00:00	254	394	222	236	1,344,501,400
2021-08-31	00:00:00	336	765	242	254	2,007,980,700

Dividends Amount

Date	Time	Amount
2023-06-08	09:00:00	3
2022-06-20	09:00:00	3

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	3	1.22 %
2022	1	3	0.99 %

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