Informasi Saham PEVE PT. Penta Valent 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
PEVE	PT. Penta Valent Tbk (PEVE.JK)	2024-02-19	40,001	Market Cap	1	346,062,500,000	0	0	0	0	0	0
PEVE	PT. Penta Valent Tbk (PEVE.JK)	2024-02-19	40,002	Enterprise Value	2	346,062,500,000	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
PEVE	PT. Penta Valent Tbk	2024-04-15	At close: 04:08PM WIB	185	185	181	182	180.00 - 186.00	180	186	135.00 - 199.00	135	199	141,800	635,135	321,343,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-04-12	At close: 04:08PM WIB	185	185	181	182	180.00 - 186.00	180	186	135.00 - 199.00	135	199	141,800	623,374	321,343,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-04-11	At close: 04:08PM WIB	185	185	181	182	180.00 - 186.00	180	186	135.00 - 199.00	135	199	141,800	692,420	321,343,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-04-10	At close: 04:08PM WIB	185	185	181	182	180.00 - 186.00	180	186	135.00 - 199.00	135	199	141,800	687,510	321,343,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-04-05	At close: 04:08PM WIB	185	185	184	180	180.00 - 186.00	180	186	135.00 - 199.00	135	199	141,800	799,367	321,343,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-04-04	At close: 04:14PM WIB	174	175	185	186	174.00 - 187.00	174	187	135.00 - 212.00	135	212	3,020,800	831,093	339,782,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-04-03	At close: 04:00PM WIB	181	181	174	174	174.00 - 181.00	174	181	135.00 - 212.00	135	212	534,700	846,948	307,218,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-04-02	At close: 04:07PM WIB	174	178	185	181	171.00 - 181.00	171	181	135.00 - 212.00	135	212	2,832,600	823,015	319,577,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-04-01	At close: 04:00PM WIB	173	173	179	174	172.00 - 177.00	172	177	135.00 - 212.00	135	212	378,100	834,724	307,218,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-03-29	At close: 04:00PM WIB	175	174	174	173	169.00 - 178.00	169	178	135.00 - 212.00	135	212	420,000	834,724	305,452,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-03-28	At close: 04:00PM WIB	175	174	174	173	169.00 - 178.00	169	178	135.00 - 212.00	135	212	420,000	943,755	305,452,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-03-27	At close: 03:44PM WIB	178	179	0	0	172.00 - 181.00	172	181	135.00 - 212.00	135	212	335,500	1,327,708	308,983,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-03-26	At close: 04:13PM WIB	180	180	0	0	174.00 - 181.00	174	181	135.00 - 212.00	135	212	366,900	2,099,998	314,280,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-03-25	At close: 02:50PM WIB	180	182	0	0	177.00 - 182.00	177	182	135.00 - 212.00	135	212	534,100	2,136,840	317,812,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-03-22	At close: 04:02PM WIB	176	176	180	181	175.00 - 185.00	175	185	135.00 - 212.00	135	212	1,425,500	2,149,542	317,812,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-03-21	At close: 02:36PM WIB	173	0	0	0	0.0000 - 0.0000	0	0		0		0	2,169,351	0	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-03-14	As of 11:51AM WIB. Market open.	180	180	179	180	179.00 - 180.00	179	180	135.00 - 212.00	135	212	98,900	2,567,164	316,046,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-03-13	At close: 04:00PM WIB	181	181	179	180	178.00 - 185.00	178	185	135.00 - 212.00	135	212	73,200	2,582,083	317,812,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-03-11	At close: 04:00PM WIB	182	183	180	181	178.00 - 183.00	178	183	135.00 - 212.00	135	212	150,200	2,504,041	319,577,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-03-08	At close: 04:00PM WIB	182	183	180	181	178.00 - 183.00	178	183	135.00 - 212.00	135	212	150,200	2,525,924	319,577,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-03-05	At close: 04:09PM WIB	185	185	178	185	178.00 - 185.00	178	185	135.00 - 212.00	135	212	268,700	2,505,863	316,046,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-03-04	At close: 04:00PM WIB	186	186	182	185	182.00 - 187.00	182	187	135.00 - 212.00	135	212	1,477,700	2,490,955	326,640,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-03-01	At close: 04:14PM WIB	186	186	185	186	183.00 - 188.00	183	188	135.00 - 212.00	135	212	1,673,000	2,470,182	328,405,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-02-28	At close: 04:04PM WIB	177	180	182	185	175.00 - 186.00	175	186	135.00 - 212.00	135	212	1,654,800	2,490,957	326,640,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-02-27	At close: 04:14PM WIB	181	181	177	180	176.00 - 183.00	176	183	135.00 - 212.00	135	212	315,600	2,517,066	312,515,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-02-26	At close: 04:02PM WIB	181	181	179	182	176.00 - 182.00	176	182	135.00 - 212.00	135	212	269,200	2,525,766	319,577,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk	2024-02-23	At close: 03:49PM WIB	184	184	179	181	179.00 - 185.00	179	185	135.00 - 212.00	135	212	96,600	2,529,901	319,577,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk (PEVE.JK)	2024-02-22	At close: 04:12PM WIB	175	173	183	183	171.00 - 185.00	171	185	135.00 - 212.00	135	212	2,018,700	2,538,547	324,874,000,000	N/A	N/A (N/A)	N/A
PEVE	PT. Penta Valent Tbk (PEVE.JK)	2024-02-21	At close: 04:00PM WIB	180	180	0	176	169.00 - 180.00	169	180	135.00 - 212.00	135	212	226,700	2,557,003	308,983,000,000	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 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)
PEVE	PT. Penta Valent Tbk	2024-04-15	321,340,000,000	321,340,000,000	11	23	199	135	177	164	623	851	1,770,000,000	1,790,000,000	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	2	4	19	2,480,000,000,000	1,426	17	51,710,000,000	36,170,000,000	42	4,490,000,000	3	77,910,000,000	34	1	132	-61,110,000,000	-69,720,000,000
PEVE	PT. Penta Valent Tbk	2024-04-12	321,340,000,000	321,340,000,000	0	0	199	135	177	164	692	851	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	2	4	19	2,480,000,000,000	1,426	17	51,710,000,000	36,170,000,000	42	4,490,000,000	3	77,910,000,000	34	1	132	-61,110,000,000	-69,720,000,000
PEVE	PT. Penta Valent Tbk	2024-04-11	321,340,000,000	321,340,000,000	0	0	199	135	177	164	688	851	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	2	4	19	2,480,000,000,000	1,426	17	51,710,000,000	36,170,000,000	42	4,490,000,000	3	77,910,000,000	34	1	132	-61,110,000,000	-69,720,000,000
PEVE	PT. Penta Valent Tbk	2024-04-10	321,340,000,000	321,340,000,000	0	0	199	135	177	164	688	851	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	2	4	19	2,480,000,000,000	1,426	17	51,710,000,000	36,170,000,000	42	4,490,000,000	3	77,910,000,000	34	1	132	-61,110,000,000	-69,720,000,000
PEVE	PT. Penta Valent Tbk	2024-04-05	307,220,000,000	307,220,000,000	0	0	212	0	176	164	831	613	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk	2024-04-04	319,580,000,000	319,580,000,000	0	0	212	0	176	164	847	669	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk	2024-04-03	319,580,000,000	319,580,000,000	0	0	212	0	176	164	823	426	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk	2024-04-02	307,220,000,000	307,220,000,000	0	0	212	0	176	164	835	398	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk	2024-04-01	305,450,000,000	305,450,000,000	0	0	212	0	176	164	835	398	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk	2024-03-29	305,450,000,000	305,450,000,000	0	0	212	135	176	164	944	369	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk	2024-03-28	308,980,000,000	308,980,000,000	8	29	212	0	176	164	1,330,000	343	1,770,000,000	1,820,000,000	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk	2024-03-27	317,810,000,000	317,810,000,000	7	31	212	0	176	164	2,100,000	358	1,770,000,000	1,780,000,000	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk	2024-03-26	317,810,000,000	317,810,000,000	6	32	212	0	176	164	2,140,000	391	1,770,000,000	1,780,000,000	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk	2024-03-25	317,810,000,000	317,810,000,000	6	32	212	135	176	164	2,140,000	391	1,770,000,000	1,780,000,000	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk	2024-03-22	310,750,000,000	310,750,000,000	0	0	212	0	175	164	2,170,000	495	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk	2024-03-21	305,450,000,000	305,450,000,000	0	0	212	135	175	164	2,170,000	495	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk	2024-03-14	317,810,000,000	317,810,000,000	0	0	212	0	174	163	2,580,000	981	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk	2024-03-13	319,580,000,000	319,580,000,000	0	0	212	0	174	163	2,540,000	981	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk	2024-03-11	319,580,000,000	319,580,000,000	0	0	212	135	174	163	2,490,000	981	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk	2024-03-08	321,340,000,000	321,340,000,000	0	0	212	135	174	163	2,530,000	975	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk	2024-03-05	328,410,000,000	328,410,000,000	0	0	212	0	172	163	2,490,000	867	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk	2024-03-04	328,410,000,000	328,410,000,000	0	0	212	0	172	163	2,460,000	867	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk	2024-03-01	328,410,000,000	328,410,000,000	0	0	212	135	172	163	2,470,000	820	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk	2024-02-28	312,520,000,000	312,520,000,000	0	0	212	135	170	163	2,490,000	685	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk	2024-02-27	319,580,000,000	319,580,000,000	0	0	212	0	169	163	2,530,000	756	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk	2024-02-26	319,580,000,000	319,580,000,000	0	0	212	0	169	163	2,530,000	756	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk (PEVE.JK)	2024-02-23	324,880,000,000	324,880,000,000	0	0	212	0	168	163	2,540,000	621	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk (PEVE.JK)	2024-02-22	308,980,000,000	308,980,000,000	0	0	212	135	168	163	2,540,000	621	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0
PEVE	PT. Penta Valent Tbk (PEVE.JK)	2024-02-21	317,810,000,000	317,810,000,000	0	0	212	135	168	163	2,560,000	606	1,770,000,000	0	227,270,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	2	0	0	2,380,000,000,000	1,440	17	48,170,000,000	32,680,000,000	42	8,040,000,000	5	74,590,000,000	34	1	125	-118,010,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	196	196	196	196	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	197	197	197	197	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	197	197	197	197	16,800
2024-05-08	15:46:00	197	197	197	197	4,200
2024-05-08	15:45:00	197	197	197	197	0
2024-05-08	15:44:00	197	197	197	197	21,000
2024-05-08	15:43:00	197	197	197	197	0
2024-05-08	15:42:00	197	197	197	197	10,900
2024-05-08	15:41:00	197	197	197	197	19,100
2024-05-08	15:40:00	197	197	197	197	21,700
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	197	197	197	197	15,000
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	196	196	196	196	800
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	196	196	196	196	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	197	197	197	197	0
2024-05-08	15:46:00	197	197	197	197	21,000
2024-05-08	15:44:00	197	197	197	197	21,000
2024-05-08	15:42:00	197	197	197	197	10,900
2024-05-08	15:40:00	197	197	197	197	40,800
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	197	197	197	197	15,000
2024-05-08	15:34:00	196	196	196	196	800
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	198	198	198	198	0
2024-05-08	15:28:00	196	197	196	197	10,400
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	197	197	197	197	12,000
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	197	197	197	197	0
2024-05-08	15:16:00	197	197	197	197	0
2024-05-08	15:14:00	197	197	197	197	20,000
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	15:09:12	197	197	197	197	0
2024-05-08	15:08:00	197	197	197	197	500
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	196	196	196	196	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	197	197	197	197	16,500
2024-05-08	15:40:00	197	197	197	197	65,800
2024-05-08	15:35:00	196	197	196	197	15,800
2024-05-08	15:30:00	198	198	198	198	0
2024-05-08	15:25:00	197	197	196	197	22,400
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	197	197	197	197	16,300
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:09:12	197	197	197	197	0
2024-05-08	15:05:00	197	197	197	197	500
2024-05-08	15:00:00	197	197	197	197	200
2024-05-08	14:55:00	198	198	197	197	2,300
2024-05-08	14:50:00	197	197	197	197	21,000
2024-05-08	14:45:00	197	197	197	197	600
2024-05-08	14:40:00	198	198	197	197	4,300
2024-05-08	14:35:00	197	197	197	197	1,000
2024-05-08	14:30:00	197	197	197	197	8,100
2024-05-08	14:25:00	198	198	196	197	22,800
2024-05-08	14:20:00	197	197	196	196	10,300
2024-05-08	14:15:00	196	197	196	197	26,900
2024-05-08	14:12:08	197	197	197	197	0
2024-05-08	14:10:00	197	197	197	197	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	196	196	196	196	25,500
2024-05-08	13:55:00	197	197	196	196	25,600
2024-05-08	13:50:00	197	197	197	197	4,100
2024-05-08	13:45:00	197	197	196	197	29,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	196	196	196	196	0
2024-05-08	15:45:00	197	197	197	197	16,500
2024-05-08	15:30:00	198	198	196	197	81,600
2024-05-08	15:15:00	197	197	196	197	38,700
2024-05-08	15:09:12	197	197	197	197	0
2024-05-08	15:00:00	197	197	197	197	700
2024-05-08	14:45:00	197	198	197	197	23,900
2024-05-08	14:30:00	197	198	197	197	13,400
2024-05-08	14:15:00	196	198	196	197	60,000
2024-05-08	14:12:08	197	197	197	197	0
2024-05-08	14:00:00	196	197	196	197	25,500
2024-05-08	13:45:00	197	197	196	196	58,800
2024-05-08	13:30:00	188	198	187	197	735,800
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	11:58:51	187	187	187	187	0
2024-05-08	11:45:00	187	188	187	187	109,000
2024-05-08	11:39:54	187	187	187	187	0
2024-05-08	11:30:00	186	187	183	187	393,700
2024-05-08	11:15:00	190	190	185	186	1,036,900
2024-05-08	11:00:00	193	194	190	191	304,900
2024-05-08	10:59:43	194	194	194	194	0
2024-05-08	10:45:00	195	195	194	194	56,200
2024-05-08	10:30:00	196	196	195	195	10,700
2024-05-08	10:15:00	196	197	193	197	345,100
2024-05-08	10:14:43	197	197	197	197	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	196	196	196	196	0
2024-05-08	15:30:00	198	198	196	197	98,100
2024-05-08	15:09:12	197	197	197	197	0
2024-05-08	15:00:00	197	197	196	197	39,400
2024-05-08	14:30:00	197	198	197	197	37,300
2024-05-08	14:12:08	197	197	197	197	0
2024-05-08	14:00:00	196	198	196	197	85,500
2024-05-08	13:30:00	188	198	187	196	794,600
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	11:58:51	187	187	187	187	0
2024-05-08	11:39:54	187	187	187	187	0
2024-05-08	11:30:00	186	188	183	187	502,700
2024-05-08	11:00:00	193	194	185	186	1,341,800
2024-05-08	10:59:43	194	194	194	194	0
2024-05-08	10:30:00	196	196	194	194	66,900
2024-05-08	10:14:43	197	197	197	197	0
2024-05-08	10:00:00	198	198	193	197	396,300
2024-05-08	09:30:00	197	199	195	199	472,800
2024-05-08	09:29:14	197	197	197	197	0
2024-05-08	09:00:00	212	212	196	197	1,136,000
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	214	214	214	214	800
2024-05-07	15:17:58	214	214	214	214	0
2024-05-07	15:00:00	216	216	214	214	10,600
2024-05-07	14:30:00	212	214	210	214	115,400
2024-05-07	14:21:11	212	212	212	212	0
2024-05-07	14:00:00	214	214	212	214	90,300
2024-05-07	13:30:02	216	216	216	216	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	196	196	196	196	0
2024-05-08	15:09:12	197	197	197	197	0
2024-05-08	15:00:00	197	198	196	197	134,400
2024-05-08	14:12:08	197	197	197	197	0
2024-05-08	14:00:00	196	198	196	197	120,000
2024-05-08	13:00:00	188	198	187	196	794,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:51	187	187	187	187	0
2024-05-08	11:39:54	187	187	187	187	0
2024-05-08	11:00:00	193	194	183	187	1,844,500
2024-05-08	10:59:43	194	194	194	194	0
2024-05-08	10:14:43	197	197	197	197	0
2024-05-08	10:00:00	198	198	193	194	461,600
2024-05-08	09:29:14	197	197	197	197	0
2024-05-08	09:00:00	212	212	195	199	1,086,200
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:17:58	214	214	214	214	0
2024-05-07	15:00:00	216	216	214	214	11,400
2024-05-07	14:21:11	212	212	212	212	0
2024-05-07	14:00:00	214	214	210	214	192,900
2024-05-07	13:30:02	216	216	216	216	0
2024-05-07	13:00:00	216	216	214	214	75,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:54:49	214	214	214	214	0
2024-05-07	11:45:35	214	214	214	214	0
2024-05-07	11:00:00	214	216	214	214	59,100
2024-05-07	10:55:24	212	212	212	212	0
2024-05-07	10:02:06	222	222	222	222	0
2024-05-07	10:00:00	212	222	212	214	243,100
2024-05-07	09:27:57	222	222	222	222	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	196	196	196	196	0
2024-05-08	15:09:12	197	197	197	197	0
2024-05-08	15:00:00	197	198	196	196	543,700
2024-05-08	14:12:08	197	197	197	197	0
2024-05-08	13:30:00	188	198	187	197	917,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:51	187	187	187	187	0
2024-05-08	11:39:54	187	187	187	187	0
2024-05-08	10:59:43	194	194	194	194	0
2024-05-08	10:30:00	196	196	183	187	1,911,400
2024-05-08	10:14:43	197	197	197	197	0
2024-05-08	09:29:14	197	197	197	197	0
2024-05-08	09:00:00	212	212	193	197	2,005,100
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:17:58	214	214	214	214	0
2024-05-07	15:00:00	216	216	212	212	96,900
2024-05-07	14:21:11	212	212	212	212	0
2024-05-07	13:30:02	216	216	216	216	0
2024-05-07	13:30:00	216	216	210	214	284,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:54:49	214	214	214	214	0
2024-05-07	11:45:35	214	214	214	214	0
2024-05-07	10:55:24	212	212	212	212	0
2024-05-07	10:30:00	216	216	212	214	275,200
2024-05-07	10:02:06	222	222	222	222	0
2024-05-07	09:27:57	222	222	222	222	0
2024-05-07	09:00:00	222	228	212	216	210,700
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:30:34	218	218	218	218	0
2024-05-06	15:00:00	218	222	216	222	90,400

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	212	212	183	196	5,688,600
2024-05-07	09:00:00	222	228	210	212	855,600
2024-05-06	09:00:00	218	230	210	222	1,917,600
2024-05-03	09:00:00	220	222	210	220	1,356,300
2024-05-02	09:00:00	220	232	216	222	2,563,100
2024-04-30	09:00:00	214	222	208	220	4,442,600
2024-04-29	09:00:00	210	222	206	214	3,598,100
2024-04-26	09:00:00	214	214	206	212	2,193,900
2024-04-25	09:00:00	206	216	197	212	6,360,900
2024-04-24	09:00:00	190	216	187	204	7,151,800
2024-04-23	09:00:00	185	187	180	187	457,300
2024-04-22	09:00:00	186	188	183	186	479,000
2024-04-19	09:00:00	193	194	183	188	534,900
2024-04-18	09:00:00	185	193	178	192	1,731,500
2024-04-17	09:00:00	186	189	180	186	142,900
2024-04-16	09:00:00	182	189	180	186	1,616,900
2024-04-05	09:00:00	185	186	180	182	141,800
2024-04-04	09:00:00	175	187	174	185	3,020,200
2024-04-03	09:00:00	181	181	174	174	534,700
2024-04-02	09:00:00	178	181	171	181	2,832,600
2024-04-01	09:00:00	173	177	172	174	378,100
2024-03-28	09:00:00	174	178	169	173	420,000
2024-03-27	09:00:00	179	181	172	175	335,500
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	176	185	175	180	1,425,500
2024-03-21	09:00:00	173	177	173	176	153,700
2024-03-20	09:00:00	176	178	173	173	51,800
2024-03-19	09:00:00	178	180	172	173	1,090,200
2024-03-18	09:00:00	177	179	175	178	403,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	222	228	210	212	855,600
2024-05-06	09:00:00	218	230	210	222	1,917,600
2024-05-02	09:00:00	220	232	216	222	2,563,100
2024-04-30	09:00:00	214	222	208	220	4,442,600
2024-04-29	09:00:00	210	222	206	214	3,598,100
2024-04-26	09:00:00	214	214	206	212	2,193,900
2024-04-25	09:00:00	206	216	197	212	6,360,900
2024-04-24	09:00:00	190	216	187	204	7,151,800
2024-04-23	09:00:00	185	187	180	187	457,300
2024-04-22	09:00:00	186	188	183	186	479,000
2024-04-19	09:00:00	193	194	183	188	534,900
2024-04-18	09:00:00	185	193	178	192	1,731,500
2024-04-17	09:00:00	186	189	180	186	142,900
2024-04-16	09:00:00	182	189	180	186	1,616,900
2024-04-05	09:00:00	185	186	180	182	141,800
2024-04-04	09:00:00	175	187	174	185	3,020,200
2024-04-03	09:00:00	181	181	174	174	534,700
2024-04-02	09:00:00	178	181	171	181	2,832,600
2024-04-01	09:00:00	173	177	172	174	378,100
2024-03-28	09:00:00	174	178	169	173	420,000
2024-03-27	09:00:00	179	181	172	175	335,500
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	176	185	175	180	1,425,500
2024-03-21	09:00:00	173	177	173	176	153,700
2024-03-20	09:00:00	176	178	173	173	51,800
2024-03-19	09:00:00	178	180	172	173	1,090,200
2024-03-18	09:00:00	177	179	175	178	403,800
2024-03-15	09:00:00	180	182	176	177	101,600
2024-03-14	09:00:00	180	180	178	179	129,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	218	230	183	196	8,461,800
2024-04-28	00:00:00	210	232	206	220	11,960,100
2024-04-21	00:00:00	186	216	180	212	16,642,900
2024-04-14	00:00:00	182	194	178	188	4,026,200
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	173	187	171	182	6,907,400
2024-03-24	00:00:00	180	181	169	173	755,500
2024-03-17	00:00:00	177	185	172	180	3,125,000
2024-03-10	00:00:00	181	185	176	177	304,000
2024-03-03	00:00:00	186	187	176	181	4,573,500
2024-02-25	00:00:00	181	188	175	186	5,234,800
2024-02-18	00:00:00	180	185	165	181	3,432,000
2024-02-11	00:00:00	173	183	170	180	3,135,800
2024-02-04	00:00:00	170	175	164	173	1,761,800
2024-01-28	00:00:00	170	175	166	171	1,239,800
2024-01-21	00:00:00	173	175	165	170	1,757,700
2024-01-14	00:00:00	179	179	168	173	1,434,900
2024-01-07	00:00:00	165	180	163	179	12,842,900
2023-12-31	00:00:00	170	178	163	165	8,816,300
2023-12-24	00:00:00	156	199	155	170	74,141,400
2023-12-17	00:00:00	152	188	151	156	25,134,500
2023-12-10	00:00:00	161	165	149	152	3,148,400
2023-12-03	00:00:00	170	172	161	161	2,863,300
2023-11-26	00:00:00	164	177	158	169	9,311,400
2023-11-19	00:00:00	155	165	150	162	5,464,500
2023-11-12	00:00:00	151	158	147	154	5,786,700
2023-11-05	00:00:00	159	161	146	153	7,501,400
2023-10-29	00:00:00	159	169	150	161	8,059,400
2023-10-22	00:00:00	154	163	150	158	6,290,400
2023-10-15	00:00:00	154	155	146	154	2,837,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	220	232	183	196	12,381,200
2024-03-31	00:00:00	173	222	171	220	35,617,200
2024-02-29	00:00:00	186	188	169	173	10,431,000
2024-01-31	00:00:00	170	187	164	186	12,247,500
2023-12-31	00:00:00	170	180	163	172	25,735,500
2023-11-30	00:00:00	173	199	149	170	106,364,300
2023-10-31	00:00:00	158	177	146	173	32,336,800
2023-09-30	00:00:00	151	168	142	157	28,285,900
2023-08-31	00:00:00	153	155	142	151	30,990,300
2023-07-31	00:00:00	161	165	135	154	53,705,700
2023-06-30	00:00:00	173	192	156	160	51,782,700
2023-05-31	00:00:00	165	182	163	172	18,003,800
2023-04-30	00:00:00	171	193	164	165	49,463,300
2023-03-31	00:00:00	163	177	162	171	69,997,800
2023-02-28	00:00:00	165	165	160	161	1,388,200
2023-01-31	00:00:00	196	198	184	195	5,965,900
2022-12-31	00:00:00	200	270	190	206	793,420,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	220	232	183	196	12,381,200
2024-03-31	00:00:00	173	222	171	220	35,617,200
2024-02-29	00:00:00	186	188	169	173	10,431,000
2024-01-31	00:00:00	170	222	164	220	58,295,700
2023-12-31	00:00:00	170	188	163	173	48,414,000
2023-11-30	00:00:00	173	199	149	186	144,347,300
2023-10-31	00:00:00	158	199	146	172	164,436,600
2023-09-30	00:00:00	151	199	142	170	166,987,000
2023-08-31	00:00:00	153	177	142	173	91,613,000
2023-07-31	00:00:00	161	168	135	157	112,981,900
2023-06-30	00:00:00	173	192	135	151	136,478,700
2023-05-31	00:00:00	165	192	135	154	123,492,200
2023-04-30	00:00:00	165	192	156	160	69,786,500
2023-03-31	00:00:00	171	193	163	172	67,467,100
2023-02-28	00:00:00	165	212	155	165	423,278,700
2023-01-31	00:00:00	196	212	150	171	488,196,400
2022-12-31	00:00:00	200	270	150	161	1,041,374,700

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