Informasi Saham POLY PT Asia Pacific Fibers Tbk Basic Materials Specialty Chemicals

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SMLE	Sinergi Multi Lestarindo Tbk.
ANTM	PT Aneka Tambang Tbk
MDKA	PT Merdeka Copper Gold Tbk
HILL	PT Hillcon Tbk
CLPI	PT Colorpak Indonesia Tbk

Most Viewed

Stock Code	Company Name
ANTM	PT Aneka Tambang Tbk
INKP	PT Indah Kiat Pulp & Paper Tbk
INCO	PT Vale Indonesia Tbk
BRPT	PT Barito Pacific Tbk
UNTR	PT United Tractors Tbk

Valuation measure last update : 2024-05-11

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
POLY	PT Asia Pacific Fibers Tbk (POLY.JK)	2024-02-19	40,002	Enterprise Value	1	29,949,040,164	0	0	0	0	0	0
POLY	PT Asia Pacific Fibers Tbk (POLY.JK)	2024-02-19	40,001	Market Cap	2	29,949,040,164	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	PE Ratio (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
POLY	PT Asia Pacific Fibers Tbk	2024-04-15	At close: 11:25AM WIB	28	26	0	26	26.00 - 26.00	26	26	26.00 - 51.00	26	51	200,300	14,403	64,889,000,000	26,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-04-12	At close: 11:25AM WIB	28	26	0	26	26.00 - 26.00	26	26	26.00 - 51.00	26	51	200,300	14,285	71,220,000,000	26,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-04-11	At close: 11:25AM WIB	28	26	0	26	26.00 - 26.00	26	26	26.00 - 51.00	26	51	200,300	14,039	71,220,000,000	26,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-04-10	At close: 11:25AM WIB	28	26	0	26	26.00 - 26.00	26	26	26.00 - 51.00	26	51	200,300	13,801	71,220,000,000	26,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-04-05	At close: 11:25AM WIB	28	26	0	26	26.00 - 26.00	26	26	26.00 - 52.00	26	52	200,300	10,068	71,220,000,000	26,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-04-04	At close: 04:05PM WIB	31	28	28	28	28.00 - 28.00	28	28	28.00 - 52.00	28	52	156,300	7,506	76,699,000,000	28,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-04-03	At close: 09:55AM WIB	34	31	0	31	31.00 - 31.00	31	31	31.00 - 52.00	31	52	100,100	5,865	84,916,000,000	31,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-04-02	At close: 11:55AM WIB	37	34	0	34	34.00 - 34.00	34	34	34.00 - 52.00	34	52	152,300	3,368	93,134,000,000	34,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-04-01	At close: 10:55AM WIB	41	37	0	37	37.00 - 37.00	37	37	37.00 - 52.00	37	52	173,500	691	101,352,000,000	37,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-03-29	At close: 02:55PM WIB	45	41	0	41	41.00 - 41.00	41	41	41.00 - 53.00	41	53	3,000	691	112,309,000,000	41,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-03-28	At close: 02:55PM WIB	45	41	0	41	41.00 - 41.00	41	41	41.00 - 53.00	41	53	3,000	642	102,326,000,000	41,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-03-27	At close: 11:55AM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 56.00	45	56	3,900	578	112,309,000,000	45,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-03-26	At close: 09:38AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 56.00	50	56	0	578	124,787,000,000	50,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-03-25	At close: 09:38AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 56.00	50	56	0	578	124,787,000,000	50,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-03-22	At close: 09:38AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 56.00	50	56	0	578	124,787,000,000	50,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-03-21	At close: 09:38AM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	575	0	0	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-03-14	As of 09:25AM WIB. Market open.	50	0	0	0	50.00 - 50.00	50	50	50.00 - 56.00	50	56	0	580	124,787,000,000	50,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-03-13	At close: 09:25AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 56.00	50	56	0	580	124,787,000,000	50,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-03-11	At close: 09:25AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 56.00	50	56	500	561	124,787,000,000	50,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-03-08	At close: 09:25AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 56.00	50	56	500	565	124,787,000,000	50,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-03-05	At close: 09:02AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 56.00	50	56	100	558	124,787,000,000	50,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-03-04	At close: 09:09AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 56.00	50	56	100	557	124,787,000,000	50,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-03-01	At close: 09:15AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 56.00	50	56	100	555	124,787,000,000	50,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-02-28	At close: 09:15AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 56.00	50	56	100	559	124,787,000,000	50,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-02-27	At close: 09:05AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 56.00	50	56	100	559	124,787,000,000	50,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-02-26	At close: 10:19AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 56.00	50	56	3,900	498	124,787,000,000	50,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk	2024-02-23	At close: 10:19AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 56.00	50	56	0	498	124,787,000,000	50,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk (POLY.JK)	2024-02-22	At close: 10:19AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 56.00	50	56	0	498	124,787,000,000	50,000	N/A	N/A (N/A)	N/A
POLY	PT Asia Pacific Fibers Tbk (POLY.JK)	2024-02-21	At close: 10:19AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 56.00	50	56	0	517	124,787,000,000	50,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	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)	Revenue (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Total Cash (mrq)	Total Debt (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
POLY	PT Asia Pacific Fibers Tbk	2024-04-15	64,890,000,000	64,890,000,000	51	26	46	49	14	157	2,500,000,000	76,860,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2023	Dec 31, 2023	-4	-11	-6	290,030,000	-23	-15,260,000	-11,210,000	3,870,000	1,080,000,000	2,210,000	5,750,000
POLY	PT Asia Pacific Fibers Tbk	2024-04-12	64,890,000,000	64,890,000,000	51	26	47	49	14	113	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-04-11	64,890,000,000	64,890,000,000	51	26	47	49	14	113	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-04-10	64,890,000,000	64,890,000,000	51	26	47	49	14	113	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-04-05	77,370,000,000	77,370,000,000	52	0	49	50	8	43	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-04-04	84,860,000,000	84,860,000,000	52	0	49	50	6	33	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-04-03	84,860,000,000	84,860,000,000	52	0	49	50	3	18	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-04-02	92,340,000,000	92,340,000,000	52	0	50	50	691	770	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-04-01	102,330,000,000	102,330,000,000	52	0	50	50	691	770	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-03-29	102,330,000,000	102,330,000,000	53	41	50	50	642	470	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-03-28	112,310,000,000	112,310,000,000	56	0	50	50	578	80	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-03-27	124,790,000,000	124,790,000,000	56	0	50	50	578	130	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-03-26	124,790,000,000	124,790,000,000	56	0	50	50	578	140	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-03-25	124,790,000,000	124,790,000,000	56	50	50	50	578	140	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-03-22	124,790,000,000	124,790,000,000	56	0	50	50	575	130	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-03-21	124,790,000,000	124,790,000,000	56	50	50	50	575	130	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-03-14	124,790,000,000	124,790,000,000	56	0	50	50	580	530	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-03-13	124,790,000,000	124,790,000,000	56	0	50	50	570	530	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-03-11	124,790,000,000	124,790,000,000	56	50	50	50	564	530	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-03-08	124,790,000,000	124,790,000,000	56	50	50	50	565	480	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-03-05	124,790,000,000	124,790,000,000	56	0	50	50	557	430	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-03-04	124,790,000,000	124,790,000,000	56	0	50	50	557	430	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-03-01	124,790,000,000	124,790,000,000	56	50	50	50	555	420	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-02-28	124,790,000,000	124,790,000,000	56	50	50	50	559	400	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-02-27	124,790,000,000	124,790,000,000	56	0	50	50	498	0	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk	2024-02-26	124,790,000,000	124,790,000,000	56	50	50	50	498	0	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk (POLY.JK)	2024-02-23	124,790,000,000	124,790,000,000	56	0	50	50	498	0	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk (POLY.JK)	2024-02-22	124,790,000,000	124,790,000,000	56	50	50	50	498	0	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000
POLY	PT Asia Pacific Fibers Tbk (POLY.JK)	2024-02-21	124,790,000,000	124,790,000,000	56	50	50	50	517	0	2,500,000,000	76,870,000	64	N/A	N/A	1:20	Mar 14, 2008	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	308,720,000	-33	-11,530,000	-18,020,000	5,180,000	1,090,000,000	4,850,000	13,760,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	12	12	12	12
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	12	12	12	12
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	12	12	12	12	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	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	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	14:55:01	12	12	12	12	0
2024-05-08	14:55:00	12	12	12	12	1,300
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	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	13:55:00	0	0	0	0	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	16:00:00	12	12	12	12	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	12	12	12	12	0
2024-05-08	14:45:00	12	12	12	12	1,300
2024-05-08	14:30:00	0	0	0	0	0
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	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
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	11:55:01	12	12	12	12	0
2024-05-08	11:45:00	12	12	12	12	111,000
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	10:55:01	12	12	12	12	0
2024-05-08	10:45:00	12	12	12	12	1,000
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
2024-05-08	09:55:01	11	11	11	11	0
2024-05-08	09:45:00	11	11	11	11	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	12	12	12	12	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	12	12	12	12	0
2024-05-08	14:30:00	12	12	12	12	1,300
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
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	11:55:01	12	12	12	12	0
2024-05-08	11:30:00	12	12	12	12	111,000
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	12	12	12	12	0
2024-05-08	10:30:00	12	12	12	12	1,000
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	11	11	11	11	0
2024-05-08	09:30:00	11	11	11	11	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	11	11	11	11	0
2024-05-07	14:30:00	11	11	11	11	141,900
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
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
2024-05-07	11:55:01	11	11	11	11	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	12	12	12	12	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	12	12	12	12	0
2024-05-08	14:00:00	12	12	12	12	1,300
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	12	12	12	12	0
2024-05-08	11:00:00	12	12	12	12	111,000
2024-05-08	10:55:01	12	12	12	12	0
2024-05-08	10:00:00	12	12	12	12	1,000
2024-05-08	09:55:01	11	11	11	11	0
2024-05-08	09:00:00	11	11	11	11	0
2024-05-07	16:00:00	11	11	11	11	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	11	11	11	11	0
2024-05-07	14:00:00	11	11	11	11	141,900
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	11	11	11	11	0
2024-05-07	11:00:00	11	11	11	11	200,000
2024-05-07	10:55:01	11	11	11	11	0
2024-05-07	10:00:00	11	11	11	11	9,600
2024-05-07	09:55:01	11	11	11	11	0
2024-05-07	09:00:00	11	11	11	11	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	10	10	10	10	0
2024-05-06	14:00:00	10	10	10	10	185,800
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	10	10	10	10	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	12	12	12	12	0
2024-05-08	15:00:00	12	12	12	12	611,000
2024-05-08	14:55:01	12	12	12	12	0
2024-05-08	13:30:00	12	12	12	12	1,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	12	12	12	12	0
2024-05-08	10:55:01	12	12	12	12	0
2024-05-08	10:30:00	12	12	12	12	112,000
2024-05-08	09:55:01	11	11	11	11	0
2024-05-08	09:00:00	11	11	11	11	0
2024-05-07	16:12:33	11	11	11	11	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	11	11	11	11	250,000
2024-05-07	14:55:01	11	11	11	11	0
2024-05-07	13:30:00	11	11	11	11	141,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	11	11	11	11	0
2024-05-07	10:55:01	11	11	11	11	0
2024-05-07	10:30:00	11	11	11	11	209,600
2024-05-07	09:55:01	11	11	11	11	0
2024-05-07	09:00:00	11	11	11	11	0
2024-05-06	16:00:03	11	11	11	11	0
2024-05-06	15:00:00	11	11	11	11	100
2024-05-06	14:55:01	10	10	10	10	0
2024-05-06	13:30:00	10	10	10	10	185,800
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	10	10	10	10	0
2024-05-06	10:30:00	10	10	10	10	165,400
2024-05-06	09:55:01	10	10	10	10	0
2024-05-06	09:00:00	10	10	10	10	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	11	12	11	12	490,000
2024-05-07	09:00:00	11	11	11	11	605,300
2024-05-06	09:00:00	10	11	10	11	356,400
2024-05-03	09:00:00	10	11	10	10	963,400
2024-05-02	09:00:00	12	12	11	11	828,300
2024-04-30	09:00:00	11	12	11	12	5,313,800
2024-04-29	09:00:00	12	12	12	12	1,049,700
2024-04-26	09:00:00	13	13	13	13	412,700
2024-04-25	09:00:00	14	14	14	14	447,300
2024-04-24	09:00:00	15	15	15	15	422,000
2024-04-23	09:00:00	16	16	16	16	458,400
2024-04-22	09:00:00	17	17	17	17	445,000
2024-04-19	09:00:00	18	18	18	18	487,900
2024-04-18	09:00:00	20	20	20	20	490,200
2024-04-17	09:00:00	22	22	22	22	349,000
2024-04-16	09:00:00	24	24	24	24	417,200
2024-04-05	09:00:00	26	26	26	26	200,300
2024-04-04	09:00:00	28	28	28	28	156,300
2024-04-03	09:00:00	31	31	31	31	100,100
2024-04-02	09:00:00	34	34	34	34	152,300
2024-04-01	09:00:00	37	37	37	37	173,500
2024-03-28	09:00:00	41	41	41	41	3,000
2024-03-27	09:00:00	45	45	45	45	3,900
2024-03-26	09:00:00	50	50	50	50	0
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	0
2024-03-21	09:00:00	50	50	50	50	400
2024-03-20	09:00:00	50	50	50	50	200
2024-03-19	09:00:00	50	50	50	50	100
2024-03-18	09:00:00	50	50	50	50	0

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	11	11	11	11	605,300
2024-05-06	09:00:00	10	11	10	11	356,400
2024-05-02	09:00:00	12	12	11	11	828,300
2024-04-30	09:00:00	11	12	11	12	5,313,800
2024-04-29	09:00:00	12	12	12	12	1,049,700
2024-04-26	09:00:00	13	13	13	13	412,700
2024-04-25	09:00:00	14	14	14	14	447,300
2024-04-24	09:00:00	15	15	15	15	422,000
2024-04-23	09:00:00	16	16	16	16	458,400
2024-04-22	09:00:00	17	17	17	17	445,000
2024-04-19	09:00:00	18	18	18	18	487,900
2024-04-18	09:00:00	20	20	20	20	490,200
2024-04-17	09:00:00	22	22	22	22	349,000
2024-04-16	09:00:00	24	24	24	24	417,200
2024-04-05	09:00:00	26	26	26	26	200,300
2024-04-04	09:00:00	28	28	28	28	156,300
2024-04-03	09:00:00	31	31	31	31	100,100
2024-04-02	09:00:00	34	34	34	34	152,300
2024-04-01	09:00:00	37	37	37	37	173,500
2024-03-28	09:00:00	41	41	41	41	3,000
2024-03-27	09:00:00	45	45	45	45	3,900
2024-03-26	09:00:00	50	50	50	50	0
2024-03-25	09:00:00	50	50	50	50	0
2024-03-22	09:00:00	50	50	50	50	0
2024-03-21	09:00:00	50	50	50	50	400
2024-03-20	09:00:00	50	50	50	50	200
2024-03-19	09:00:00	50	50	50	50	100
2024-03-18	09:00:00	50	50	50	50	0
2024-03-15	09:00:00	50	50	50	50	100
2024-03-14	09:00:00	50	50	50	50	0

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	10	12	10	12	1,451,700
2024-04-28	00:00:00	12	12	10	10	8,155,200
2024-04-21	00:00:00	17	17	13	13	2,185,400
2024-04-14	00:00:00	24	24	18	18	1,744,300
2024-04-07	00:00:00	26	26	26	26	0
2024-03-31	00:00:00	37	37	26	26	782,500
2024-03-24	00:00:00	50	50	41	41	6,900
2024-03-17	00:00:00	50	50	50	50	700
2024-03-10	00:00:00	50	50	50	50	100
2024-03-03	00:00:00	50	50	50	50	1,000
2024-02-25	00:00:00	50	50	50	50	4,300
2024-02-18	00:00:00	50	50	50	50	0
2024-02-11	00:00:00	50	50	50	50	0
2024-02-04	00:00:00	50	50	50	50	0
2024-01-28	00:00:00	50	50	50	50	0
2024-01-21	00:00:00	50	50	50	50	10,000
2024-01-14	00:00:00	50	50	50	50	8,800
2024-01-07	00:00:00	50	50	50	50	200
2023-12-31	00:00:00	50	50	50	50	10,200
2023-12-24	00:00:00	50	50	50	50	0
2023-12-17	00:00:00	50	50	50	50	800
2023-12-10	00:00:00	50	50	50	50	800
2023-12-03	00:00:00	50	50	50	50	0
2023-11-26	00:00:00	50	50	50	50	1,100
2023-11-19	00:00:00	50	50	50	50	101,300
2023-11-12	00:00:00	50	50	50	50	0
2023-11-05	00:00:00	50	50	50	50	900
2023-10-29	00:00:00	50	50	50	50	1,300
2023-10-22	00:00:00	50	50	50	50	2,900
2023-10-15	00:00:00	50	50	50	50	2,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	12	12	10	12	3,243,400
2024-03-31	00:00:00	37	37	11	12	11,075,700
2024-02-29	00:00:00	50	50	41	41	8,800
2024-01-31	00:00:00	50	50	50	50	4,200
2023-12-31	00:00:00	50	50	50	50	29,200
2023-11-30	00:00:00	50	50	50	50	1,600
2023-10-31	00:00:00	50	50	50	50	103,300
2023-09-30	00:00:00	50	50	50	50	52,300
2023-08-31	00:00:00	50	50	50	50	13,000
2023-07-31	00:00:00	50	50	50	50	247,900
2023-06-30	00:00:00	50	51	50	50	4,847,800
2023-05-31	00:00:00	50	50	50	50	71,100
2023-04-30	00:00:00	50	50	50	50	252,700
2023-03-31	00:00:00	50	51	50	50	2,189,800
2023-02-28	00:00:00	53	53	50	50	4,152,500
2023-01-31	00:00:00	51	52	51	52	464,500
2022-12-31	00:00:00	55	57	51	52	11,098,100
2022-11-30	00:00:00	62	64	53	55	29,006,600
2022-10-31	00:00:00	62	72	60	62	46,974,200
2022-09-30	00:00:00	64	78	56	62	73,271,100
2022-08-31	00:00:00	63	93	59	64	203,430,500
2022-07-31	00:00:00	56	77	53	63	133,984,400
2022-06-30	00:00:00	52	58	50	56	39,067,500
2022-05-31	00:00:00	67	70	51	52	59,702,200
2022-04-30	00:00:00	70	78	66	67	93,619,500
2022-03-31	00:00:00	78	96	66	70	385,171,200
2022-02-28	00:00:00	93	107	79	82	581,357,800
2022-01-31	00:00:00	91	116	82	93	1,206,692,900
2021-12-31	00:00:00	81	125	77	91	2,871,984,500
2021-11-30	00:00:00	57	101	54	82	1,198,380,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	12	12	10	12	3,243,400
2024-03-31	00:00:00	37	37	12	12	5,761,900
2024-02-29	00:00:00	50	50	41	41	8,800
2024-01-31	00:00:00	50	50	11	12	11,088,700
2023-12-31	00:00:00	50	50	41	41	42,200
2023-11-30	00:00:00	50	50	50	50	35,000
2023-10-31	00:00:00	50	50	50	50	134,100
2023-09-30	00:00:00	50	50	50	50	157,200
2023-08-31	00:00:00	50	50	50	50	168,600
2023-07-31	00:00:00	50	50	50	50	313,200
2023-06-30	00:00:00	50	51	50	50	5,108,700
2023-05-31	00:00:00	50	51	50	50	5,166,800
2023-04-30	00:00:00	50	51	50	50	5,171,600
2023-03-31	00:00:00	50	50	50	50	439,700
2023-02-28	00:00:00	53	53	50	50	10,770,200
2023-01-31	00:00:00	51	56	50	50	20,616,600
2022-10-31	00:00:00	62	72	51	52	87,078,900
2022-07-31	00:00:00	56	93	53	62	410,686,000
2022-04-30	00:00:00	70	78	50	56	192,389,200
2022-01-31	00:00:00	91	116	66	70	2,173,221,900
2021-10-31	00:00:00	54	125	52	91	4,335,786,400
2021-07-31	00:00:00	57	63	50	54	247,016,800
2021-04-30	00:00:00	62	66	50	57	138,305,500
2021-01-31	00:00:00	57	82	54	62	552,502,800

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