Informasi Saham PACK PT Solusi Kemasan Digital Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com 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
PACK	PT Solusi Kemasan Digital Tbk (PACK.JK)	2024-02-19	40,002	Enterprise Value	1	53,814,274,185	0	0	0	0	0	0
PACK	PT Solusi Kemasan Digital Tbk (PACK.JK)	2024-02-19	40,001	Market Cap	2	53,814,274,185	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
PACK	PT Solusi Kemasan Digital Tbk	2024-04-15	At close: 04:00PM WIB	36	37	36	36	36.00 - 37.00	36	37	29.00 - 276.00	29	276	107,000	611,992	55,352,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-04-12	At close: 04:00PM WIB	36	37	36	36	36.00 - 37.00	36	37	29.00 - 276.00	29	276	107,000	600,659	55,352,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-04-11	At close: 04:00PM WIB	36	37	36	36	36.00 - 37.00	36	37	29.00 - 276.00	29	276	107,000	594,945	55,352,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-04-10	At close: 04:00PM WIB	36	37	36	36	36.00 - 37.00	36	37	29.00 - 276.00	29	276	107,000	585,657	55,352,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-04-05	At close: 04:00PM WIB	36	37	36	36	36.00 - 37.00	36	37	29.00 - 276.00	29	276	107,000	584,989	55,352,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-04-04	At close: 02:21PM WIB	36	36	36	37	35.00 - 38.00	35	38	29.00 - 276.00	29	276	137,300	604,701	55,352,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-04-03	At close: 03:48PM WIB	36	36	36	37	35.00 - 36.00	35	36	29.00 - 276.00	29	276	175,700	607,334	55,352,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-04-02	At close: 03:38PM WIB	34	34	35	36	34.00 - 37.00	34	37	29.00 - 276.00	29	276	361,700	609,379	55,352,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-04-01	At close: 03:44PM WIB	34	34	34	35	34.00 - 36.00	34	36	29.00 - 276.00	29	276	943,800	599,053	52,277,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-03-29	At close: 04:00PM WIB	36	36	34	34	34.00 - 36.00	34	36	29.00 - 276.00	29	276	352,900	599,053	52,277,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-03-28	At close: 04:00PM WIB	36	36	34	34	34.00 - 36.00	34	36	29.00 - 276.00	29	276	352,900	607,412	52,277,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-03-27	At close: 03:36PM WIB	37	0	0	0	34.00 - 37.00	34	37	29.00 - 276.00	29	276	776,700	621,268	55,352,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-03-26	At close: 02:35PM WIB	37	36	0	0	36.00 - 37.00	36	37	29.00 - 276.00	29	276	32,000	684,656	56,889,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-03-25	At close: 03:47PM WIB	37	37	0	0	36.00 - 38.00	36	38	29.00 - 276.00	29	276	575,900	696,668	56,889,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-03-22	At close: 03:32PM WIB	38	38	36	37	36.00 - 38.00	36	38	29.00 - 276.00	29	276	102,200	707,283	56,889,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-03-21	At close: 03:35PM WIB	38	0	0	0	0.0000 - 0.0000	0	0		0		0	730,437	0	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-03-14	As of 11:35AM WIB. Market open.	35	36	36	37	36.00 - 36.00	36	36	29.00 - 276.00	29	276	67,500	717,989	55,352,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-03-13	At close: 02:28PM WIB	36	36	36	37	35.00 - 37.00	35	37	29.00 - 276.00	29	276	307,100	715,671	53,814,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-03-11	At close: 03:13PM WIB	37	37	34	36	35.00 - 38.00	35	38	29.00 - 276.00	29	276	467,500	722,301	55,352,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-03-08	At close: 03:13PM WIB	37	37	34	36	35.00 - 38.00	35	38	29.00 - 276.00	29	276	467,500	735,977	55,352,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-03-05	At close: 03:12PM WIB	36	36	35	36	34.00 - 36.00	34	36	29.00 - 276.00	29	276	21,300	983,232	55,352,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-03-04	At close: 03:44PM WIB	36	36	34	36	34.00 - 36.00	34	36	29.00 - 276.00	29	276	96,500	990,667	55,352,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-03-01	At close: 03:49PM WIB	33	34	35	36	34.00 - 36.00	34	36	29.00 - 276.00	29	276	455,800	990,653	55,352,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-02-28	At close: 03:41PM WIB	36	35	34	36	34.00 - 36.00	34	36	29.00 - 276.00	29	276	121,700	979,384	55,352,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-02-27	At close: 03:43PM WIB	36	34	34	36	34.00 - 36.00	34	36	29.00 - 276.00	29	276	47,100	986,132	55,352,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-02-26	At close: 02:56PM WIB	36	36	35	36	35.00 - 36.00	35	36	29.00 - 276.00	29	276	166,000	992,625	55,352,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk	2024-02-23	At close: 03:44PM WIB	35	35	35	36	34.00 - 36.00	34	36	29.00 - 276.00	29	276	470,500	994,830	55,352,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk (PACK.JK)	2024-02-22	At close: 03:32PM WIB	37	36	34	35	34.00 - 36.00	34	36	29.00 - 276.00	29	276	819,500	992,376	53,814,000,000	N/A	N/A (N/A)	N/A
PACK	PT Solusi Kemasan Digital Tbk (PACK.JK)	2024-02-21	At close: 03:28PM WIB	34	34	35	36	34.00 - 37.00	34	37	29.00 - 276.00	29	276	297,700	995,928	56,889,000,000	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)	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)
PACK	PT Solusi Kemasan Digital Tbk	2024-04-15	55,350,000,000	55,350,000,000	0	0	276	29	37	87	601	317	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-04-12	55,350,000,000	55,350,000,000	0	0	276	29	37	87	595	317	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-04-11	55,350,000,000	55,350,000,000	0	0	276	29	37	87	586	317	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-04-10	55,350,000,000	55,350,000,000	0	0	276	29	37	87	586	317	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-04-05	55,350,000,000	55,350,000,000	0	0	276	0	37	90	605	441	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-04-04	55,350,000,000	55,350,000,000	0	0	276	0	37	91	607	501	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-04-03	55,350,000,000	55,350,000,000	0	0	276	0	37	92	609	549	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-04-02	52,280,000,000	52,280,000,000	-78	27	276	0	37	93	599	573	1,540,000,000	1,540,000,000	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-04-01	52,280,000,000	52,280,000,000	0	0	276	0	37	93	599	573	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-03-29	52,280,000,000	52,280,000,000	-78	30	276	29	37	94	607	564	1,540,000,000	1,540,000,000	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-03-28	55,350,000,000	55,350,000,000	-76	29	276	0	37	95	621	517	1,540,000,000	1,580,000,000	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-03-27	56,890,000,000	56,890,000,000	-77	31	276	0	37	96	685	564	1,540,000,000	1,540,000,000	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-03-26	56,890,000,000	56,890,000,000	-77	32	276	0	37	97	697	622	1,540,000,000	1,540,000,000	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-03-25	56,890,000,000	56,890,000,000	-77	32	276	29	37	97	697	622	1,540,000,000	1,540,000,000	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-03-22	58,430,000,000	58,430,000,000	0	0	276	0	37	98	730	593	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-03-21	58,430,000,000	58,430,000,000	-75	32	276	29	37	98	730	593	1,540,000,000	1,540,000,000	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-03-14	53,810,000,000	53,810,000,000	0	0	276	0	37	103	716	320	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-03-13	55,350,000,000	55,350,000,000	0	0	276	0	37	103	725	320	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-03-11	55,350,000,000	55,350,000,000	0	0	276	29	37	103	731	320	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-03-08	56,890,000,000	56,890,000,000	0	0	276	29	37	104	736	321	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-03-05	55,350,000,000	55,350,000,000	0	0	276	0	37	107	991	395	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-03-04	55,350,000,000	55,350,000,000	0	0	276	0	37	107	991	395	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-03-01	50,740,000,000	50,740,000,000	0	0	276	29	37	108	991	376	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-02-28	55,350,000,000	55,350,000,000	0	0	276	29	37	109	979	264	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-02-27	55,350,000,000	55,350,000,000	0	0	276	0	37	111	993	304	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk	2024-02-26	55,350,000,000	55,350,000,000	0	0	276	0	37	111	993	304	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk (PACK.JK)	2024-02-23	53,810,000,000	53,810,000,000	0	0	276	0	37	112	992	179	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk (PACK.JK)	2024-02-22	56,890,000,000	56,890,000,000	0	0	276	29	37	112	992	179	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000
PACK	PT Solusi Kemasan Digital Tbk (PACK.JK)	2024-02-21	52,280,000,000	52,280,000,000	0	0	276	29	37	113	996	172	1,540,000,000	0	308,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	10	48,280,000,000	28	19	6,750,000,000	2,620,000,000	95	6,580,000,000	4	11,640,000,000	22	2	35	-29,660,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	35	35	35	35	324,600
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	35	35	35	35	324,600
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	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	35	35	35	35	50,000
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	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	14:44:10	35	35	35	35	0
2024-05-08	14:40:00	35	35	35	35	274,600
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	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:58:26	36	36	36	36	0
2024-05-08	13:55:00	36	36	36	36	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

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	35	35	35	35	50,000
2024-05-08	15:15:00	0	0	0	0	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	14:44:10	35	35	35	35	0
2024-05-08	14:30:00	35	35	35	35	274,600
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:58:26	36	36	36	36	0
2024-05-08	13:45:00	36	36	36	36	0
2024-05-08	13:30:00	36	36	36	36	30,000
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	11:00:00	0	0	0	0	0
2024-05-08	10:56:12	35	35	35	35	0
2024-05-08	10:45:00	35	35	35	35	118,600
2024-05-08	10:30:00	35	35	35	35	40,000
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:03:16	34	34	34	34	0
2024-05-08	10:00:00	34	34	34	34	37,800
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	34	34	34	34	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	35	35	35	35	50,000
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:44:10	35	35	35	35	0
2024-05-08	14:30:00	35	35	35	35	274,600
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:58:26	36	36	36	36	0
2024-05-08	13:30:00	36	36	36	36	30,000
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	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:56:12	35	35	35	35	0
2024-05-08	10:30:00	35	35	35	35	158,600
2024-05-08	10:03:16	34	34	34	34	0
2024-05-08	10:00:00	34	34	34	34	37,800
2024-05-08	09:30:00	34	34	34	34	0
2024-05-08	09:27:03	34	34	34	34	0
2024-05-08	09:00:00	34	34	34	34	20,000
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:17:18	0	0	0	0	0
2024-05-07	15:00:00	35	35	35	35	100
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:24:45	34	34	34	34	0
2024-05-07	14:00:00	35	35	34	34	161,500
2024-05-07	13:30:03	35	35	35	35	0
2024-05-07	13:30:00	35	35	35	35	100
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	35	35	35	35	50,000
2024-05-08	14:44:10	35	35	35	35	0
2024-05-08	14:00:00	35	35	35	35	274,600
2024-05-08	13:58:26	36	36	36	36	0
2024-05-08	13:00:00	36	36	36	36	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:56:12	35	35	35	35	0
2024-05-08	10:03:16	34	34	34	34	0
2024-05-08	10:00:00	34	35	34	35	196,400
2024-05-08	09:27:03	34	34	34	34	0
2024-05-08	09:00:00	34	34	34	34	0
2024-05-07	15:17:18	0	0	0	0	0
2024-05-07	15:00:00	35	35	35	35	100
2024-05-07	14:24:45	34	34	34	34	0
2024-05-07	14:00:00	35	35	34	34	161,500
2024-05-07	13:30:03	35	35	35	35	0
2024-05-07	13:00:00	35	35	35	35	100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:23:51	35	35	35	35	0
2024-05-07	09:00:00	35	35	35	35	0
2024-05-06	15:10:29	0	0	0	0	0
2024-05-06	15:00:00	35	36	35	36	450,300
2024-05-06	14:35:03	36	36	36	36	0
2024-05-06	14:22:02	35	35	35	35	0
2024-05-06	14:00:00	37	37	35	36	143,400
2024-05-06	13:00:00	37	37	37	37	6,700
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	35	35	35	35	50,000
2024-05-08	14:44:10	35	35	35	35	0
2024-05-08	13:58:26	36	36	36	36	0
2024-05-08	13:30:00	36	36	35	35	304,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:56:12	35	35	35	35	0
2024-05-08	10:30:00	35	35	35	35	158,600
2024-05-08	10:03:16	34	34	34	34	0
2024-05-08	09:27:03	34	34	34	34	0
2024-05-08	09:00:00	34	34	34	34	57,800
2024-05-07	15:17:18	0	0	0	0	0
2024-05-07	15:00:00	35	35	35	35	100
2024-05-07	14:24:45	34	34	34	34	0
2024-05-07	13:30:03	35	35	35	35	0
2024-05-07	13:30:00	35	35	34	34	161,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	09:23:51	35	35	35	35	0
2024-05-07	09:00:00	35	35	35	35	4,000
2024-05-06	15:10:29	0	0	0	0	0
2024-05-06	15:00:00	35	36	35	36	450,300
2024-05-06	14:35:03	36	36	36	36	0
2024-05-06	14:22:02	35	35	35	35	0
2024-05-06	13:30:00	37	37	35	36	150,100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:58:05	37	37	37	37	0
2024-05-06	11:15:18	37	37	37	37	0
2024-05-06	10:36:58	36	36	36	36	0
2024-05-06	10:30:00	36	37	36	37	118,800
2024-05-06	10:17:22	36	36	36	36	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	34	36	34	35	324,600
2024-05-07	09:00:00	35	35	34	35	170,700
2024-05-06	09:00:00	37	39	35	36	874,700
2024-05-03	09:00:00	36	39	36	38	723,900
2024-05-02	09:00:00	38	38	35	36	472,600
2024-04-30	09:00:00	35	39	35	37	1,892,200
2024-04-29	09:00:00	35	36	33	36	1,322,600
2024-04-26	09:00:00	35	36	34	35	304,300
2024-04-25	09:00:00	36	36	35	35	562,200
2024-04-24	09:00:00	34	37	33	36	1,128,200
2024-04-23	09:00:00	33	36	33	34	161,600
2024-04-22	09:00:00	34	35	34	34	241,700
2024-04-19	09:00:00	36	37	34	35	126,600
2024-04-18	09:00:00	36	37	35	36	363,900
2024-04-17	09:00:00	35	38	35	36	280,100
2024-04-16	09:00:00	36	36	34	36	234,700
2024-04-05	09:00:00	37	37	36	36	107,000
2024-04-04	09:00:00	36	38	35	36	136,200
2024-04-03	09:00:00	36	36	35	36	175,700
2024-04-02	09:00:00	34	37	34	36	361,700
2024-04-01	09:00:00	34	36	34	34	943,800
2024-03-28	09:00:00	36	36	34	34	352,900
2024-03-27	09:00:00	36	37	34	36	776,700
2024-03-26	09:00:00	37	37	37	37	0
2024-03-25	09:00:00	37	37	37	37	0
2024-03-22	09:00:00	38	38	36	37	102,200
2024-03-21	09:00:00	38	38	36	38	227,100
2024-03-20	09:00:00	37	38	35	38	1,473,900
2024-03-19	09:00:00	39	39	36	37	775,700
2024-03-18	09:00:00	36	39	36	37	836,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	35	35	34	35	170,700
2024-05-06	09:00:00	37	39	35	36	874,700
2024-05-02	09:00:00	38	38	35	36	472,600
2024-04-30	09:00:00	35	39	35	37	1,892,200
2024-04-29	09:00:00	35	36	33	36	1,322,600
2024-04-26	09:00:00	35	36	34	35	304,300
2024-04-25	09:00:00	36	36	35	35	562,200
2024-04-24	09:00:00	34	37	33	36	1,128,200
2024-04-23	09:00:00	33	36	33	34	161,600
2024-04-22	09:00:00	34	35	34	34	241,700
2024-04-19	09:00:00	36	37	34	35	126,600
2024-04-18	09:00:00	36	37	35	36	363,900
2024-04-17	09:00:00	35	38	35	36	280,100
2024-04-16	09:00:00	36	36	34	36	234,700
2024-04-05	09:00:00	37	37	36	36	107,000
2024-04-04	09:00:00	36	38	35	36	136,200
2024-04-03	09:00:00	36	36	35	36	175,700
2024-04-02	09:00:00	34	37	34	36	361,700
2024-04-01	09:00:00	34	36	34	34	943,800
2024-03-28	09:00:00	36	36	34	34	352,900
2024-03-27	09:00:00	36	37	34	36	776,700
2024-03-26	09:00:00	37	37	37	37	0
2024-03-25	09:00:00	37	37	37	37	0
2024-03-22	09:00:00	38	38	36	37	102,200
2024-03-21	09:00:00	38	38	36	38	227,100
2024-03-20	09:00:00	37	38	35	38	1,473,900
2024-03-19	09:00:00	39	39	36	37	775,700
2024-03-18	09:00:00	36	39	36	37	836,900
2024-03-15	09:00:00	37	37	34	36	1,182,800
2024-03-14	09:00:00	36	37	36	37	268,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	37	39	34	35	1,370,000
2024-04-28	00:00:00	35	39	33	38	4,411,300
2024-04-21	00:00:00	34	37	33	35	2,398,000
2024-04-14	00:00:00	36	38	34	35	1,005,300
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	34	38	34	36	1,724,400
2024-03-24	00:00:00	37	37	34	34	1,129,600
2024-03-17	00:00:00	36	39	35	37	3,415,800
2024-03-10	00:00:00	36	37	34	36	1,757,900
2024-03-03	00:00:00	36	38	34	36	1,180,300
2024-02-25	00:00:00	36	36	33	36	2,022,400
2024-02-18	00:00:00	37	38	34	36	1,924,000
2024-02-11	00:00:00	38	39	35	37	1,001,500
2024-02-04	00:00:00	39	40	37	40	152,700
2024-01-28	00:00:00	36	41	33	39	5,272,900
2024-01-21	00:00:00	37	38	34	36	4,143,400
2024-01-14	00:00:00	39	39	32	36	8,710,700
2024-01-07	00:00:00	39	40	37	39	1,600,800
2023-12-31	00:00:00	36	39	34	39	2,433,100
2023-12-24	00:00:00	32	37	29	36	6,094,600
2023-12-17	00:00:00	37	37	30	32	4,903,300
2023-12-10	00:00:00	37	38	34	37	3,714,500
2023-12-03	00:00:00	38	40	36	36	15,939,800
2023-11-26	00:00:00	40	40	38	39	2,673,600
2023-11-19	00:00:00	40	41	39	40	4,916,500
2023-11-12	00:00:00	39	41	38	40	3,597,400
2023-11-05	00:00:00	40	42	36	40	7,317,300
2023-10-29	00:00:00	51	51	37	40	20,756,700
2023-10-22	00:00:00	50	64	50	51	88,859,100
2023-10-15	00:00:00	76	81	47	52	138,353,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	38	39	34	35	2,566,500
2024-03-31	00:00:00	34	39	33	37	8,342,500
2024-02-29	00:00:00	34	39	34	34	7,939,400
2024-01-31	00:00:00	40	41	33	33	5,347,200
2023-12-31	00:00:00	36	40	32	40	21,458,500
2023-11-30	00:00:00	39	40	29	36	31,356,300
2023-10-31	00:00:00	42	44	36	40	29,170,100
2023-09-30	00:00:00	78	81	42	42	304,704,900
2023-08-31	00:00:00	152	162	75	78	385,473,600
2023-07-31	00:00:00	192	226	133	162	148,616,500
2023-06-30	00:00:00	230	272	190	191	319,313,800
2023-05-31	00:00:00	210	276	189	230	343,486,900
2023-04-30	00:00:00	188	220	160	210	210,911,700
2023-03-31	00:00:00	164	175	163	175	5,205,500
2023-02-28	00:00:00	156	180	144	155	71,859,000
2023-01-31	00:00:00	107	108	104	106	10,256,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	38	39	34	35	2,566,500
2024-03-31	00:00:00	34	38	33	36	6,450,300
2024-02-29	00:00:00	34	39	34	34	7,939,400
2024-01-31	00:00:00	40	41	33	37	21,629,100
2023-12-31	00:00:00	36	41	32	34	34,745,100
2023-11-30	00:00:00	39	41	29	33	58,162,000
2023-10-31	00:00:00	42	44	29	40	81,984,900
2023-09-30	00:00:00	78	81	29	36	365,231,300
2023-08-31	00:00:00	152	162	36	40	719,348,600
2023-07-31	00:00:00	192	226	42	42	838,795,000
2023-06-30	00:00:00	230	272	75	78	853,403,900
2023-05-31	00:00:00	210	276	133	162	811,417,200
2023-04-30	00:00:00	210	276	189	191	662,800,700
2023-03-31	00:00:00	175	276	160	230	755,881,900
2023-02-28	00:00:00	155	222	151	210	592,156,200
2023-01-31	00:00:00	107	198	102	175	431,116,500

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