Informasi Saham PLAN PT Planet Properindo Jaya 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
PLAN	PT Planet Properindo Jaya Tbk (PLAN.JK)	2024-02-19	40,002	Enterprise Value	1	17,934,191,920	0	0	0	0	0	0
PLAN	PT Planet Properindo Jaya Tbk (PLAN.JK)	2024-02-19	40,001	Market Cap	2	17,934,191,920	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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
PLAN	PT Planet Properindo Jaya Tbk	2024-04-15	At close: 02:42PM WIB	21	21	20	21	20.00 - 21.00	20	21	19.00 - 35.00	19	35	1,200	215,194	18,831,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-04-12	At close: 02:42PM WIB	21	21	20	21	20.00 - 21.00	20	21	19.00 - 35.00	19	35	1,200	211,994	18,831,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-04-11	At close: 02:42PM WIB	21	21	20	21	20.00 - 21.00	20	21	19.00 - 35.00	19	35	1,200	209,900	18,831,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-04-10	At close: 02:42PM WIB	21	21	20	21	20.00 - 21.00	20	21	19.00 - 35.00	19	35	1,200	206,542	18,831,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-04-05	At close: 02:42PM WIB	21	21	20	21	21.00 - 21.00	21	21	19.00 - 35.00	19	35	1,200	206,587	18,831,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-04-04	At close: 03:49PM WIB	20	21	20	21	19.00 - 22.00	19	22	19.00 - 35.00	19	35	147,300	206,939	18,831,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-04-03	At close: 02:05PM WIB	20	19	20	21	19.00 - 21.00	19	21	19.00 - 35.00	19	35	56,100	208,501	17,934,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-04-02	At close: 04:03PM WIB	21	21	19	20	19.00 - 21.00	19	21	19.00 - 35.00	19	35	203,500	209,574	17,934,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-04-01	At close: 03:12PM WIB	23	23	0	21	21.00 - 23.00	21	23	21.00 - 35.00	21	35	429,100	202,200	18,831,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-03-29	At close: 04:01PM WIB	23	22	22	23	22.00 - 23.00	22	23	21.00 - 35.00	21	35	315,000	202,200	20,624,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-03-28	At close: 04:01PM WIB	23	22	22	23	22.00 - 23.00	22	23	22.00 - 35.00	22	35	315,000	196,860	20,624,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-03-27	At close: 03:25PM WIB	25	25	0	0	23.00 - 25.00	23	25	22.00 - 35.00	22	35	917,000	176,206	20,624,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-03-26	At close: 02:55PM WIB	25	25	0	0	24.00 - 25.00	24	25	22.00 - 35.00	22	35	199,600	356,401	22,418,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-03-25	At close: 04:03PM WIB	25	24	0	0	24.00 - 25.00	24	25	22.00 - 35.00	22	35	88,000	362,654	22,418,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-03-22	At close: 02:58PM WIB	25	24	24	24	24.00 - 25.00	24	25	22.00 - 35.00	22	35	201,300	365,537	22,418,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-03-21	At close: 02:02PM WIB	25	0	0	0	0.0000 - 0.0000	0	0		0		0	364,564	0	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-03-14	As of 10:56AM WIB. Market open.	26	25	0	0	25.00 - 26.00	25	26	22.00 - 35.00	22	35	900	365,221	23,314,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-03-13	At close: 03:05PM WIB	26	25	25	26	25.00 - 26.00	25	26	22.00 - 35.00	22	35	3,200	367,830	23,314,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-03-11	At close: 02:45PM WIB	26	26	26	27	26.00 - 27.00	26	27	22.00 - 35.00	22	35	353,900	367,318	23,314,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-03-08	At close: 02:45PM WIB	26	26	26	27	26.00 - 27.00	26	27	22.00 - 35.00	22	35	353,900	361,543	23,314,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-03-05	At close: 02:42PM WIB	26	25	25	26	25.00 - 26.00	25	26	22.00 - 35.00	22	35	300	358,187	23,314,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-03-04	At close: 01:33PM WIB	26	25	25	0	25.00 - 26.00	25	26	22.00 - 35.00	22	35	20,200	357,956	23,314,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-03-01	At close: 03:45PM WIB	26	25	0	0	25.00 - 26.00	25	26	22.00 - 35.00	22	35	300	358,701	23,314,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-02-28	At close: 01:46PM WIB	27	26	25	26	25.00 - 26.00	25	26	22.00 - 35.00	22	35	185,800	352,838	23,314,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-02-27	At close: 03:49PM WIB	26	26	26	27	26.00 - 27.00	26	27	22.00 - 35.00	22	35	101,500	351,479	24,211,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-02-26	At close: 04:00PM WIB	25	25	25	26	25.00 - 26.00	25	26	22.00 - 35.00	22	35	1,377,300	328,577	23,314,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk	2024-02-23	At close: 04:00PM WIB	25	25	25	0	25.00 - 26.00	25	26	22.00 - 35.00	22	35	61,400	327,862	22,418,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk (PLAN.JK)	2024-02-22	At close: 10:15AM WIB	25	25	25	26	25.00 - 25.00	25	25	22.00 - 35.00	22	35	8,700	329,474	22,418,000,000	-1	N/A	N/A (N/A)	N/A
PLAN	PT Planet Properindo Jaya Tbk (PLAN.JK)	2024-02-21	At close: 02:51PM WIB	25	25	0	25	25.00 - 25.00	25	25	22.00 - 35.00	22	35	2,200	329,910	22,418,000,000	-1	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)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
PLAN	PT Planet Properindo Jaya Tbk	2024-04-15	18,830,000,000	18,830,000,000	0	0	35	19	24	28	212	167	896,710,000	0	273,590,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-11	10	1	-2	12,370,000,000	14	1	3,340,000,000	-1,330,000,000	-1	539,520,000	1	23,790,000,000	40	66	-70,880,000	-1,350,000,000
PLAN	PT Planet Properindo Jaya Tbk	2024-04-12	18,830,000,000	18,830,000,000	0	0	35	19	25	28	210	262	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-04-11	18,830,000,000	18,830,000,000	0	0	35	19	25	28	207	262	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-04-10	18,830,000,000	18,830,000,000	0	0	35	19	25	28	207	262	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-04-05	17,930,000,000	17,930,000,000	0	0	35	0	25	28	207	247	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-04-04	17,930,000,000	17,930,000,000	0	0	35	0	25	28	209	252	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-04-03	17,930,000,000	17,930,000,000	0	0	35	0	25	28	210	242	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-04-02	18,830,000,000	18,830,000,000	0	0	35	0	25	28	202	201	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-04-01	20,620,000,000	20,620,000,000	0	0	35	0	25	28	202	201	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-03-29	20,620,000,000	20,620,000,000	0	0	35	22	25	28	197	169	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-03-28	20,620,000,000	20,620,000,000	0	0	35	0	25	28	176	49	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-03-27	22,420,000,000	22,420,000,000	0	0	35	0	25	28	356	84	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-03-26	22,420,000,000	22,420,000,000	4	32	35	0	25	28	363	86	896,710,000	934,070,000	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-03-25	22,420,000,000	22,420,000,000	4	32	35	22	25	28	363	86	896,710,000	934,070,000	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-03-22	22,420,000,000	22,420,000,000	0	0	35	0	25	28	365	132	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-03-21	22,420,000,000	22,420,000,000	0	0	35	22	25	28	365	132	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-03-14	23,310,000,000	23,310,000,000	0	0	35	0	26	28	368	284	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-03-13	23,310,000,000	23,310,000,000	0	0	35	0	26	28	363	284	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-03-11	23,310,000,000	23,310,000,000	0	0	35	22	26	28	361	284	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-03-08	23,310,000,000	23,310,000,000	0	0	35	22	26	28	362	255	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-03-05	23,310,000,000	23,310,000,000	0	0	35	0	26	28	358	319	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-03-04	23,310,000,000	23,310,000,000	0	0	35	0	26	28	353	319	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-03-01	23,310,000,000	23,310,000,000	0	0	35	22	26	28	359	320	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-02-28	24,210,000,000	24,210,000,000	0	0	35	22	26	28	353	416	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-02-27	23,310,000,000	23,310,000,000	0	0	35	0	26	28	329	284	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk	2024-02-26	22,420,000,000	22,420,000,000	0	0	35	0	26	28	329	284	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk (PLAN.JK)	2024-02-23	22,420,000,000	22,420,000,000	0	0	35	0	26	28	329	285	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk (PLAN.JK)	2024-02-22	22,420,000,000	22,420,000,000	0	0	35	22	26	28	329	285	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000
PLAN	PT Planet Properindo Jaya Tbk (PLAN.JK)	2024-02-21	22,420,000,000	22,420,000,000	0	0	35	22	26	28	330	285	896,710,000	0	270,550,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-21	3	1	-4	12,330,000,000	12	36	3,220,000,000	-2,630,000,000	-1	936,900,000	1	25,220,000,000	42	67	-366,570,000	856,730,000

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	20	20	20	20	100,300
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	19	20	19	20	19,200
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
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	20	20	20	20	100,300
2024-05-08	15:44:00	19	20	19	20	19,200
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	18	18	18	18	0
2024-05-08	15:26:00	19	19	19	19	800
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	15:20:50	19	19	19	19	0
2024-05-08	15:20:00	19	19	19	19	100
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

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	19	20	19	20	19,400
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	19	19	18	18	800
2024-05-08	15:20:50	19	19	19	19	0
2024-05-08	15:20:00	19	19	19	19	100
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	14:40:00	19	19	19	19	5,200
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:26:26	19	19	19	19	0
2024-05-08	14:25:00	19	19	19	19	100
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	18	18	18	18	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	13:55:00	19	19	19	19	200
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	19	19	18	18	13,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	19	20	19	20	19,400
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:20:50	19	19	19	19	0
2024-05-08	15:15:00	19	19	18	18	900
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	19	19	19	19	5,200
2024-05-08	14:26:26	19	19	19	19	0
2024-05-08	14:15:00	19	19	19	19	100
2024-05-08	14:00:00	18	18	18	18	0
2024-05-08	13:45:00	19	19	19	19	200
2024-05-08	13:30:02	20	20	20	20	0
2024-05-08	13:30:00	20	20	18	18	19,100
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	11:59:53	19	19	19	19	0
2024-05-08	11:45:44	20	20	20	20	0
2024-05-08	11:45:00	20	20	19	19	4,900
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	19	19	19	19	14,800
2024-05-08	11:00:57	18	18	18	18	0
2024-05-08	11:00:00	18	19	18	19	10,100
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	10:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	19	20	19	20	19,400
2024-05-08	15:20:50	19	19	19	19	0
2024-05-08	15:00:00	19	19	18	18	900
2024-05-08	14:30:00	19	19	19	19	5,200
2024-05-08	14:26:26	19	19	19	19	0
2024-05-08	14:00:00	18	19	18	19	100
2024-05-08	13:30:02	20	20	20	20	0
2024-05-08	13:30:00	20	20	18	19	19,300
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	11:59:53	19	19	19	19	0
2024-05-08	11:45:44	20	20	20	20	0
2024-05-08	11:30:00	20	20	19	19	4,900
2024-05-08	11:00:57	18	18	18	18	0
2024-05-08	11:00:00	18	19	18	19	24,900
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:39	18	18	18	18	0
2024-05-08	09:30:00	18	18	18	18	10,200
2024-05-08	09:19:48	19	19	19	19	0
2024-05-08	09:00:00	19	19	19	19	5,200
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:29:07	0	0	0	0	0
2024-05-07	15:00:00	19	20	19	20	2,700
2024-05-07	14:30:00	19	20	19	20	600
2024-05-07	14:13:01	19	19	19	19	0
2024-05-07	14:00:00	19	19	19	19	3,900
2024-05-07	13:30:01	20	20	20	20	0
2024-05-07	13:30:00	20	20	19	19	5,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:20:50	19	19	19	19	0
2024-05-08	15:00:00	19	20	18	20	20,300
2024-05-08	14:26:26	19	19	19	19	0
2024-05-08	14:00:00	18	19	18	19	5,300
2024-05-08	13:30:02	20	20	20	20	0
2024-05-08	13:00:00	20	20	18	19	19,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:53	19	19	19	19	0
2024-05-08	11:45:44	20	20	20	20	0
2024-05-08	11:00:57	18	18	18	18	0
2024-05-08	11:00:00	18	20	18	19	29,800
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:39	18	18	18	18	0
2024-05-08	09:19:48	19	19	19	19	0
2024-05-08	09:00:00	19	19	18	18	0
2024-05-07	15:29:07	0	0	0	0	0
2024-05-07	15:00:00	19	20	19	20	2,700
2024-05-07	14:13:01	19	19	19	19	0
2024-05-07	14:00:00	19	20	19	20	4,500
2024-05-07	13:30:01	20	20	20	20	0
2024-05-07	13:00:00	20	20	19	19	5,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:39:48	19	19	19	19	0
2024-05-07	11:06:32	19	19	19	19	0
2024-05-07	11:00:00	19	19	19	19	9,900
2024-05-07	10:22:00	19	19	19	19	0
2024-05-07	10:00:00	19	19	19	19	36,400
2024-05-07	09:39:20	20	20	20	20	0
2024-05-07	09:00:00	18	20	18	19	36,900
2024-05-06	15:49:06	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:20:50	19	19	19	19	0
2024-05-08	15:00:00	19	20	18	20	20,300
2024-05-08	14:26:26	19	19	19	19	0
2024-05-08	13:30:02	20	20	20	20	0
2024-05-08	13:30:00	20	20	18	19	24,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:53	19	19	19	19	0
2024-05-08	11:45:44	20	20	20	20	0
2024-05-08	11:00:57	18	18	18	18	0
2024-05-08	10:30:00	18	20	18	19	29,800
2024-05-08	09:45:39	18	18	18	18	0
2024-05-08	09:19:48	19	19	19	19	0
2024-05-08	09:00:00	19	19	18	18	15,400
2024-05-07	15:29:07	0	0	0	0	0
2024-05-07	15:00:00	19	20	19	20	2,700
2024-05-07	14:13:01	19	19	19	19	0
2024-05-07	13:30:01	20	20	20	20	0
2024-05-07	13:30:00	20	20	19	20	10,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:39:48	19	19	19	19	0
2024-05-07	11:06:32	19	19	19	19	0
2024-05-07	10:30:00	19	19	19	19	27,000
2024-05-07	10:22:00	19	19	19	19	0
2024-05-07	09:39:20	20	20	20	20	0
2024-05-07	09:00:00	18	20	18	19	56,200
2024-05-06	15:49:06	0	0	0	0	0
2024-05-06	15:43:02	20	20	20	20	0
2024-05-06	15:00:00	18	20	18	20	8,000
2024-05-06	14:39:49	19	19	19	19	0
2024-05-06	14:22:16	18	18	18	18	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	19	20	18	20	100,300
2024-05-07	09:00:00	18	20	18	20	96,100
2024-05-06	09:00:00	19	20	18	20	19,600
2024-05-03	09:00:00	20	20	18	20	102,900
2024-05-02	09:00:00	19	20	18	20	100,800
2024-04-30	09:00:00	19	20	18	19	337,100
2024-04-29	09:00:00	21	21	19	19	8,000
2024-04-26	09:00:00	21	21	18	20	110,000
2024-04-25	09:00:00	19	21	19	20	67,300
2024-04-24	09:00:00	21	21	19	20	18,300
2024-04-23	09:00:00	20	20	19	20	143,500
2024-04-22	09:00:00	21	21	20	21	31,500
2024-04-19	09:00:00	20	21	20	21	27,800
2024-04-18	09:00:00	20	22	20	21	18,100
2024-04-17	09:00:00	21	22	20	21	106,400
2024-04-16	09:00:00	21	21	20	21	47,200
2024-04-05	09:00:00	21	21	20	21	1,200
2024-04-04	09:00:00	21	22	19	21	147,300
2024-04-03	09:00:00	19	21	19	20	56,100
2024-04-02	09:00:00	21	21	19	20	203,500
2024-04-01	09:00:00	23	23	21	21	429,100
2024-03-28	09:00:00	22	23	21	23	315,000
2024-03-27	09:00:00	25	25	23	23	917,000
2024-03-26	09:00:00	25	25	24	25	199,600
2024-03-25	09:00:00	25	25	24	25	88,000
2024-03-22	09:00:00	24	25	24	25	201,200
2024-03-21	09:00:00	25	25	24	25	55,000
2024-03-20	09:00:00	25	25	24	25	3,100
2024-03-19	09:00:00	24	25	24	24	107,600
2024-03-18	09:00:00	25	25	25	25	107,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	18	20	18	20	96,100
2024-05-06	09:00:00	19	20	18	20	19,600
2024-05-03	09:00:00	20	20	18	20	102,900
2024-05-02	09:00:00	19	20	18	20	100,800
2024-04-30	09:00:00	19	20	18	19	337,100
2024-04-29	09:00:00	21	21	19	19	8,000
2024-04-26	09:00:00	21	21	18	20	110,000
2024-04-25	09:00:00	19	21	19	20	67,300
2024-04-24	09:00:00	21	21	19	20	18,300
2024-04-23	09:00:00	20	20	19	20	143,500
2024-04-22	09:00:00	21	21	20	21	31,500
2024-04-19	09:00:00	20	21	20	21	27,800
2024-04-18	09:00:00	20	22	20	21	18,100
2024-04-17	09:00:00	21	22	20	21	106,400
2024-04-16	09:00:00	21	21	20	21	47,200
2024-04-05	09:00:00	21	21	20	21	1,200
2024-04-04	09:00:00	21	22	19	21	147,300
2024-04-03	09:00:00	19	21	19	20	56,100
2024-04-02	09:00:00	21	21	19	20	203,500
2024-04-01	09:00:00	23	23	21	21	429,100
2024-03-28	09:00:00	22	23	21	23	315,000
2024-03-27	09:00:00	25	25	23	23	917,000
2024-03-26	09:00:00	25	25	24	25	199,600
2024-03-25	09:00:00	25	25	24	25	88,000
2024-03-22	09:00:00	24	25	24	25	201,200
2024-03-21	09:00:00	25	25	24	25	55,000
2024-03-20	09:00:00	25	25	24	25	3,100
2024-03-19	09:00:00	24	25	24	24	107,600
2024-03-18	09:00:00	25	25	25	25	107,400
2024-03-15	09:00:00	26	26	25	25	12,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	19	20	18	20	216,000
2024-04-28	00:00:00	21	21	18	20	548,800
2024-04-21	00:00:00	21	21	18	20	370,600
2024-04-14	00:00:00	21	22	20	21	199,500
2024-04-07	00:00:00	21	21	21	21	0
2024-03-31	00:00:00	23	23	19	21	837,200
2024-03-24	00:00:00	25	25	21	23	1,519,600
2024-03-17	00:00:00	25	25	24	25	474,300
2024-03-10	00:00:00	25	26	25	25	16,700
2024-03-03	00:00:00	25	27	25	26	1,100,600
2024-02-25	00:00:00	25	27	25	26	1,741,100
2024-02-18	00:00:00	25	26	24	25	1,446,500
2024-02-11	00:00:00	24	25	24	25	1,290,600
2024-02-04	00:00:00	25	26	24	25	183,200
2024-01-28	00:00:00	24	25	23	25	270,600
2024-01-21	00:00:00	25	26	23	24	622,300
2024-01-14	00:00:00	27	27	23	25	1,945,000
2024-01-07	00:00:00	27	27	25	27	535,600
2023-12-31	00:00:00	28	29	26	28	581,500
2023-12-24	00:00:00	28	28	26	28	10,463,300
2023-12-17	00:00:00	27	28	26	28	143,600
2023-12-10	00:00:00	28	28	25	27	999,500
2023-12-03	00:00:00	27	29	26	28	582,200
2023-11-26	00:00:00	29	30	27	29	322,200
2023-11-19	00:00:00	30	30	28	29	218,000
2023-11-12	00:00:00	27	30	26	30	2,256,700
2023-11-05	00:00:00	27	27	25	27	644,400
2023-10-29	00:00:00	27	29	26	27	1,751,500
2023-10-22	00:00:00	28	29	27	28	2,168,000
2023-10-15	00:00:00	28	30	27	28	1,779,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	19	20	18	20	419,700
2024-03-31	00:00:00	23	23	18	19	1,752,400
2024-02-29	00:00:00	25	27	21	23	3,111,500
2024-01-31	00:00:00	25	27	24	26	4,723,600
2023-12-31	00:00:00	28	29	23	25	3,892,500
2023-11-30	00:00:00	28	29	25	28	12,300,500
2023-10-31	00:00:00	28	30	25	28	4,026,900
2023-09-30	00:00:00	29	31	26	27	9,833,100
2023-08-31	00:00:00	31	35	27	30	47,973,800
2023-07-31	00:00:00	28	33	26	31	17,423,000
2023-06-30	00:00:00	27	35	26	29	23,843,900
2023-05-31	00:00:00	24	31	24	27	11,286,400
2023-04-30	00:00:00	24	26	23	24	8,015,600
2023-03-31	00:00:00	23	25	23	25	150,600
2023-02-28	00:00:00	25	25	23	25	98,300
2023-01-31	00:00:00	26	26	24	26	2,024,300
2022-12-31	00:00:00	28	29	24	27	23,326,100
2022-11-30	00:00:00	29	30	27	27	4,425,900
2022-10-31	00:00:00	31	31	27	30	35,491,500
2022-09-30	00:00:00	31	34	29	31	16,600,300
2022-08-31	00:00:00	36	37	30	30	30,210,700
2022-07-31	00:00:00	37	39	34	37	11,887,700
2022-06-30	00:00:00	38	39	35	37	5,963,000
2022-05-31	00:00:00	35	40	35	38	10,487,200
2022-04-30	00:00:00	36	37	35	35	9,643,400
2022-03-31	00:00:00	35	40	33	36	40,948,100
2022-02-28	00:00:00	33	35	30	34	29,295,300
2022-01-31	00:00:00	41	41	31	32	55,137,500
2021-12-31	00:00:00	36	53	36	41	134,898,400
2021-11-30	00:00:00	36	38	34	36	67,943,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	19	20	18	20	419,700
2024-03-31	00:00:00	23	23	18	19	1,415,300
2024-02-29	00:00:00	25	27	21	23	3,111,500
2024-01-31	00:00:00	25	27	18	19	9,587,500
2023-12-31	00:00:00	28	29	21	23	11,727,600
2023-11-30	00:00:00	28	29	23	26	20,916,600
2023-10-31	00:00:00	28	30	23	25	20,219,900
2023-09-30	00:00:00	29	31	25	28	26,160,500
2023-08-31	00:00:00	31	35	25	28	61,833,800
2023-07-31	00:00:00	28	35	26	27	75,229,900
2023-06-30	00:00:00	27	35	26	30	89,240,700
2023-05-31	00:00:00	24	35	24	31	52,553,300
2023-04-30	00:00:00	24	35	23	29	43,145,900
2023-03-31	00:00:00	25	31	23	27	20,207,800
2023-02-28	00:00:00	25	26	22	24	15,914,400
2023-01-31	00:00:00	26	26	22	25	32,009,000
2022-10-31	00:00:00	31	31	24	27	63,243,500
2022-07-31	00:00:00	37	39	29	31	58,698,700
2022-04-30	00:00:00	36	40	35	37	26,093,600
2022-01-31	00:00:00	41	41	30	36	125,380,900
2021-10-31	00:00:00	37	53	34	41	319,512,800
2021-07-31	00:00:00	28	44	27	36	567,253,300
2021-04-30	00:00:00	35	37	28	28	256,964,800
2021-01-31	00:00:00	109	122	25	35	1,015,908,100

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