Informasi Saham RGAS PT Kian Santang Muliatama 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 : 2024-05-11

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
RGAS	Kian Santang Muliatama Tbk. (RGAS.JK)	2024-02-19	40,002	Enterprise Value	1	137,164,800,000	0	0	0	0	0	0
RGAS	Kian Santang Muliatama Tbk. (RGAS.JK)	2024-02-19	40,001	Market Cap	2	137,164,800,000	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
RGAS	PT Kian Santang Muliatama Tbk.	2024-04-15	At close: 04:14PM WIB	65	71	65	66	64.00 - 71.00	64	71	50.00 - 150.00	50	150	2,052,700	27,046,990	96,307,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-04-12	At close: 04:14PM WIB	65	71	65	66	64.00 - 71.00	64	71	50.00 - 150.00	50	150	2,052,700	26,546,120	96,307,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-04-11	At close: 04:14PM WIB	65	71	65	66	64.00 - 71.00	64	71	50.00 - 150.00	50	150	2,052,700	26,143,198	96,307,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-04-10	At close: 04:14PM WIB	65	71	65	66	64.00 - 71.00	64	71	50.00 - 150.00	50	150	2,052,700	25,878,821	96,307,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-04-05	At close: 04:14PM WIB	65	71	75	66	64.00 - 71.00	64	71	50.00 - 150.00	50	150	2,052,700	25,551,339	96,307,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-04-04	At close: 04:10PM WIB	66	70	66	64	64.00 - 70.00	64	70	50.00 - 150.00	50	150	3,737,000	25,678,184	94,848,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-04-03	At close: 04:14PM WIB	62	69	69	65	60.00 - 69.00	60	69	50.00 - 150.00	50	150	5,853,800	26,406,336	96,307,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-04-02	At close: 04:08PM WIB	62	69	64	61	50.00 - 69.00	50	69	50.00 - 150.00	50	150	4,051,100	26,364,360	90,470,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-04-01	At close: 04:06PM WIB	70	57	94	60	57.00 - 70.00	57	70	57.00 - 150.00	57	150	12,619,000	26,184,934	90,470,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-29	At close: 04:14PM WIB	73	80	72	68	68.00 - 80.00	68	80	64.00 - 150.00	64	150	3,484,900	26,184,934	102,144,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-28	At close: 04:14PM WIB	73	80	72	68	68.00 - 80.00	68	80	64.00 - 150.00	64	150	3,484,900	26,226,582	102,144,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-27	At close: 04:09PM WIB	73	92	73	74	73.00 - 92.00	73	92	64.00 - 150.00	64	150	2,312,200	26,278,355	106,522,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-26	At close: 04:13PM WIB	74	80	0	74	72.00 - 80.00	72	80	64.00 - 150.00	64	150	4,249,400	26,396,824	106,522,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-25	At close: 04:10PM WIB	73	79	74	75	72.00 - 84.00	72	84	64.00 - 150.00	64	150	14,553,200	26,859,926	107,981,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-22	At close: 04:06PM WIB	74	68	73	74	68.00 - 76.00	68	76	64.00 - 150.00	64	150	2,658,000	27,292,103	106,522,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-21	At close: 04:11PM WIB	79	0	0	0	0.0000 - 0.0000	0	0		0		0	27,277,492	0	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-14	As of 11:59AM WIB. Market open.	87	87	85	86	85.00 - 87.00	85	87	64.00 - 150.00	64	150	1,065,300	27,606,312	124,032,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-13	At close: 04:12PM WIB	89	89	86	87	85.00 - 90.00	85	90	64.00 - 150.00	64	150	4,960,600	27,630,033	126,950,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-11	At close: 04:02PM WIB	90	76	89	90	76.00 - 91.00	76	91	64.00 - 150.00	64	150	2,092,200	26,965,472	129,869,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-08	At close: 04:02PM WIB	90	76	89	90	76.00 - 91.00	76	91	64.00 - 150.00	64	150	2,092,200	27,189,732	129,869,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-05	At close: 04:12PM WIB	95	96	94	96	93.00 - 97.00	93	97	64.00 - 150.00	64	150	4,894,300	27,647,800	138,624,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-04	At close: 04:14PM WIB	96	64	94	96	64.00 - 96.00	64	96	64.00 - 150.00	64	150	11,725,000	27,709,796	138,624,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-01	At close: 04:06PM WIB	95	86	95	97	86.00 - 97.00	86	97	74.00 - 150.00	74	150	12,992,100	28,008,541	140,083,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-02-28	At close: 04:14PM WIB	96	96	94	96	90.00 - 97.00	90	97	74.00 - 150.00	74	150	17,127,900	28,354,833	138,624,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-02-27	At close: 04:14PM WIB	113	113	95	100	96.00 - 113.00	96	113	74.00 - 150.00	74	150	52,047,700	27,629,923	140,083,000,000	N/A	N/A (N/A)	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-02-26	At close: 04:07PM WIB	116	117	112	112	109.00 - 117.00	109	117	74.00 - 150.00	74	150	14,550,900	27,656,110	164,890,000,000	N/A	N/A (N/A)	N/A
RGAS	Kian Santang Muliatama Tbk. (RGAS.JK)	2024-02-23	At close: 04:14PM WIB	118	117	116	117	115.00 - 121.00	115	121	74.00 - 150.00	74	150	30,671,900	27,470,081	169,267,000,000	N/A	N/A (N/A)	N/A
RGAS	Kian Santang Muliatama Tbk. (RGAS.JK)	2024-02-22	At close: 04:14PM WIB	120	120	117	119	115.00 - 121.00	115	121	74.00 - 150.00	74	150	28,719,400	27,339,723	172,186,000,000	N/A	N/A (N/A)	N/A
RGAS	Kian Santang Muliatama Tbk. (RGAS.JK)	2024-02-21	At close: 04:06PM WIB	123	123	119	120	119.00 - 126.00	119	126	74.00 - 150.00	74	150	15,191,200	28,269,433	175,104,000,000	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)	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)
RGAS	PT Kian Santang Muliatama Tbk.	2024-04-15	96,310,000,000	96,310,000,000	150	50	96	98	26,550,000	3,760,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-04-12	96,310,000,000	96,310,000,000	150	50	96	98	26,140,000	3,760,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-04-11	96,310,000,000	96,310,000,000	150	50	96	98	25,880,000	3,760,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-04-10	96,310,000,000	96,310,000,000	150	50	96	98	25,880,000	3,760,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-04-05	96,310,000,000	96,310,000,000	150	0	98	99	25,680,000	4,330,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-04-04	90,470,000,000	90,470,000,000	150	0	99	99	26,410,000	4,270,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-04-03	90,470,000,000	90,470,000,000	150	0	100	100	26,360,000	4,130,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-04-02	90,470,000,000	90,470,000,000	150	0	100	100	26,180,000	3,070,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-04-01	102,140,000,000	102,140,000,000	150	0	100	100	26,180,000	3,070,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-29	102,140,000,000	102,140,000,000	150	64	101	100	26,230,000	3,010,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-28	106,520,000,000	106,520,000,000	150	0	102	100	26,280,000	3,270,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-27	106,520,000,000	106,520,000,000	150	0	102	101	26,400,000	3,480,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-26	106,520,000,000	106,520,000,000	150	0	103	101	26,860,000	3,960,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-25	106,520,000,000	106,520,000,000	150	64	103	101	26,860,000	3,960,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-22	107,980,000,000	107,980,000,000	150	0	104	102	27,280,000	4,780,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-21	115,280,000,000	115,280,000,000	150	64	104	102	27,280,000	4,780,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-14	126,950,000,000	126,950,000,000	150	0	105	103	27,630,000	14,570,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-13	129,870,000,000	129,870,000,000	150	0	105	103	27,290,000	14,570,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-11	129,870,000,000	129,870,000,000	150	64	105	103	26,760,000	14,570,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-08	131,330,000,000	131,330,000,000	150	64	105	103	27,190,000	17,430,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-05	140,080,000,000	140,080,000,000	150	0	105	104	27,710,000	24,440,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-04	140,080,000,000	140,080,000,000	150	0	105	104	27,710,000	24,440,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-03-01	138,620,000,000	138,620,000,000	150	0	105	104	28,500,000	38,560,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-02-28	140,080,000,000	140,080,000,000	150	0	105	104	27,630,000	39,700,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-02-27	164,890,000,000	164,890,000,000	150	0	105	104	27,660,000	49,690,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	PT Kian Santang Muliatama Tbk.	2024-02-26	169,270,000,000	169,270,000,000	150	0	105	104	27,660,000	49,690,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	Kian Santang Muliatama Tbk. (RGAS.JK)	2024-02-23	172,190,000,000	172,190,000,000	150	0	104	104	27,340,000	62,980,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	Kian Santang Muliatama Tbk. (RGAS.JK)	2024-02-22	175,100,000,000	175,100,000,000	150	74	104	104	27,340,000	62,980,000	N/A	N/A	N/A	N/A	N/A	N/A
RGAS	Kian Santang Muliatama Tbk. (RGAS.JK)	2024-02-21	179,480,000,000	179,480,000,000	150	74	104	103	28,270,000	62,500,000	N/A	N/A	N/A	N/A	N/A	N/A

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	94	94	94	94	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	95	95	95	95	4,900
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	95	96	95	95	90,900
2024-05-08	15:45:00	95	96	95	96	32,300
2024-05-08	15:44:00	95	95	95	95	8,300
2024-05-08	15:43:00	95	95	95	95	22,100
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	96	96	96	96	0
2024-05-08	15:40:00	95	95	95	95	8,000
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	95	96	95	96	87,600
2024-05-08	15:33:00	95	96	95	96	266,500
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	95	95	95	95	100

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	94	94	94	94	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	95	95	95	95	4,900
2024-05-08	15:46:00	95	96	95	95	90,900
2024-05-08	15:44:00	95	96	95	96	40,600
2024-05-08	15:42:00	95	95	95	95	22,100
2024-05-08	15:40:00	95	96	95	96	8,000
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	95	96	95	96	87,600
2024-05-08	15:32:00	95	96	95	96	266,500
2024-05-08	15:30:00	95	95	95	95	100
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	95	96	95	96	430,700
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:13	96	96	96	96	0
2024-05-08	15:22:00	96	96	95	96	2,300
2024-05-08	15:20:00	94	95	94	95	153,100
2024-05-08	15:18:00	94	95	94	95	81,500
2024-05-08	15:16:00	95	95	95	95	0
2024-05-08	15:14:00	94	95	94	95	2,400
2024-05-08	15:12:00	94	95	94	95	95,800
2024-05-08	15:10:00	95	96	94	95	412,800
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	95	96	95	96	29,700
2024-05-08	15:04:00	95	96	95	96	124,900

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	94	94	94	94	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	95	96	95	95	128,100
2024-05-08	15:40:00	95	96	95	95	34,600
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	95	96	95	96	354,200
2024-05-08	15:25:00	95	96	95	96	430,700
2024-05-08	15:22:13	96	96	96	96	0
2024-05-08	15:20:00	94	96	94	96	136,000
2024-05-08	15:15:00	95	95	94	95	82,900
2024-05-08	15:10:00	95	96	94	94	479,900
2024-05-08	15:05:00	95	96	95	96	48,700
2024-05-08	15:00:00	95	96	95	96	331,900
2024-05-08	14:55:00	95	96	95	96	827,200
2024-05-08	14:50:00	96	96	95	96	1,800
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	96	96	95	96	30,100
2024-05-08	14:35:00	96	96	96	96	1,300
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:29:20	96	96	96	96	0
2024-05-08	14:25:00	95	96	95	96	35,600
2024-05-08	14:20:00	95	96	95	96	14,900
2024-05-08	14:15:00	96	96	95	96	8,200
2024-05-08	14:10:00	96	96	96	96	20,100
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	96	96	96	96	0
2024-05-08	13:55:00	95	96	95	96	305,700
2024-05-08	13:50:00	96	96	95	96	189,900
2024-05-08	13:45:00	96	96	95	96	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	94	94	94	94	0
2024-05-08	15:45:00	95	96	95	95	128,100
2024-05-08	15:30:00	95	96	95	95	388,800
2024-05-08	15:22:13	96	96	96	96	0
2024-05-08	15:15:00	95	96	94	96	649,600
2024-05-08	15:00:00	95	96	94	94	860,500
2024-05-08	14:45:00	96	96	95	96	829,000
2024-05-08	14:30:00	96	96	95	96	31,400
2024-05-08	14:29:20	96	96	96	96	0
2024-05-08	14:15:00	96	96	95	96	58,700
2024-05-08	14:00:00	96	96	96	96	20,100
2024-05-08	13:45:00	96	96	95	96	495,600
2024-05-08	13:34:19	96	96	96	96	0
2024-05-08	13:30:00	96	97	95	95	198,900
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	11:58:52	96	96	96	96	0
2024-05-08	11:45:00	95	96	95	96	51,200
2024-05-08	11:44:19	96	96	96	96	0
2024-05-08	11:30:00	96	96	95	96	163,600
2024-05-08	11:15:00	95	96	95	96	94,100
2024-05-08	11:10:53	96	96	96	96	0
2024-05-08	11:00:00	97	97	96	96	242,700
2024-05-08	10:45:00	97	97	96	97	2,869,900
2024-05-08	10:30:00	96	96	95	96	97,900
2024-05-08	10:27:47	96	96	96	96	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	94	94	94	94	0
2024-05-08	15:30:00	95	96	95	95	516,900
2024-05-08	15:22:13	96	96	96	96	0
2024-05-08	15:00:00	95	96	94	96	1,510,100
2024-05-08	14:30:00	96	96	95	96	860,400
2024-05-08	14:29:20	96	96	96	96	0
2024-05-08	14:00:00	96	96	95	96	78,800
2024-05-08	13:34:19	96	96	96	96	0
2024-05-08	13:30:00	96	97	95	96	694,500
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	11:58:52	96	96	96	96	0
2024-05-08	11:44:19	96	96	96	96	0
2024-05-08	11:30:00	96	96	95	96	214,800
2024-05-08	11:10:53	96	96	96	96	0
2024-05-08	11:00:00	97	97	95	96	336,800
2024-05-08	10:30:00	96	97	95	97	2,967,800
2024-05-08	10:27:47	96	96	96	96	0
2024-05-08	10:00:00	95	97	95	96	737,700
2024-05-08	09:42:13	96	96	96	96	0
2024-05-08	09:30:00	95	97	94	96	3,670,200
2024-05-08	09:00:00	95	96	93	95	2,041,100
2024-05-07	16:00:00	95	95	95	95	0
2024-05-07	15:37:17	93	93	93	93	0
2024-05-07	15:30:00	91	94	91	94	11,867,500
2024-05-07	15:00:00	90	94	90	91	10,735,100
2024-05-07	14:40:05	86	86	86	86	0
2024-05-07	14:30:00	86	92	86	90	10,658,800
2024-05-07	14:00:00	87	87	85	86	2,301,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	94	94	94	94	0
2024-05-08	15:22:13	96	96	96	96	0
2024-05-08	15:00:00	95	96	94	95	2,027,000
2024-05-08	14:29:20	96	96	96	96	0
2024-05-08	14:00:00	96	96	95	96	927,800
2024-05-08	13:34:19	96	96	96	96	0
2024-05-08	13:00:00	96	97	95	96	692,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:52	96	96	96	96	0
2024-05-08	11:44:19	96	96	96	96	0
2024-05-08	11:10:53	96	96	96	96	0
2024-05-08	11:00:00	97	97	95	96	551,600
2024-05-08	10:27:47	96	96	96	96	0
2024-05-08	10:00:00	95	97	95	97	3,701,000
2024-05-08	09:42:13	96	96	96	96	0
2024-05-08	09:00:00	95	97	93	96	0
2024-05-07	16:00:00	95	95	95	95	0
2024-05-07	15:37:17	93	93	93	93	0
2024-05-07	15:00:00	90	94	90	94	22,602,600
2024-05-07	14:40:05	86	86	86	86	0
2024-05-07	14:00:00	87	92	85	90	12,918,800
2024-05-07	13:39:44	87	87	87	87	0
2024-05-07	13:00:00	88	88	85	86	1,384,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:11	87	87	87	87	0
2024-05-07	11:09:29	87	87	87	87	0
2024-05-07	11:00:00	87	88	87	87	602,600
2024-05-07	10:23:13	87	87	87	87	0
2024-05-07	10:00:00	87	88	87	88	856,700
2024-05-07	09:39:34	89	89	89	89	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	94	94	94	94	0
2024-05-08	15:22:13	96	96	96	96	0
2024-05-08	15:00:00	95	96	94	94	3,119,900
2024-05-08	14:29:20	96	96	96	96	0
2024-05-08	13:34:19	96	96	96	96	0
2024-05-08	13:30:00	96	97	95	96	1,633,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:52	96	96	96	96	0
2024-05-08	11:44:19	96	96	96	96	0
2024-05-08	11:10:53	96	96	96	96	0
2024-05-08	10:30:00	96	97	95	96	3,519,400
2024-05-08	10:27:47	96	96	96	96	0
2024-05-08	09:42:13	96	96	96	96	0
2024-05-08	09:00:00	95	97	93	96	6,449,000
2024-05-07	16:14:18	0	0	0	0	0
2024-05-07	16:00:00	95	95	95	95	0
2024-05-07	15:37:17	93	93	93	93	0
2024-05-07	15:00:00	90	95	90	95	25,259,600
2024-05-07	14:40:05	86	86	86	86	0
2024-05-07	13:39:44	87	87	87	87	0
2024-05-07	13:30:00	88	92	85	90	14,344,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:11	87	87	87	87	0
2024-05-07	11:09:29	87	87	87	87	0
2024-05-07	10:30:00	88	88	87	87	1,129,600
2024-05-07	10:23:13	87	87	87	87	0
2024-05-07	09:39:34	89	89	89	89	0
2024-05-07	09:00:00	80	89	80	87	1,836,300
2024-05-06	16:10:53	0	0	0	0	0
2024-05-06	15:48:06	87	87	87	87	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	95	98	93	94	17,241,100
2024-05-07	09:00:00	80	95	80	95	42,978,800
2024-05-06	09:00:00	82	91	82	88	25,138,100
2024-05-03	09:00:00	80	86	79	83	9,878,900
2024-05-02	09:00:00	85	87	77	79	8,529,100
2024-04-30	09:00:00	85	87	85	85	6,135,200
2024-04-29	09:00:00	86	88	83	85	7,396,200
2024-04-26	09:00:00	87	89	83	86	22,639,000
2024-04-25	09:00:00	82	90	82	87	23,011,400
2024-04-24	09:00:00	88	92	83	87	62,443,400
2024-04-23	09:00:00	72	90	69	87	217,560,800
2024-04-22	09:00:00	70	76	63	73	61,907,700
2024-04-19	09:00:00	63	65	62	64	2,707,300
2024-04-18	09:00:00	69	69	61	64	1,501,600
2024-04-17	09:00:00	71	71	62	64	759,500
2024-04-16	09:00:00	66	73	62	65	1,805,200
2024-04-05	09:00:00	71	71	64	66	2,052,700
2024-04-04	09:00:00	70	70	64	65	3,487,000
2024-04-03	09:00:00	69	69	60	66	5,853,800
2024-04-02	09:00:00	69	69	50	62	4,051,100
2024-04-01	09:00:00	57	70	57	62	12,619,000
2024-03-28	09:00:00	80	80	68	70	3,484,900
2024-03-27	09:00:00	92	92	73	73	2,312,200
2024-03-26	09:00:00	73	73	73	73	0
2024-03-25	09:00:00	73	73	73	73	0
2024-03-22	09:00:00	68	76	68	73	2,658,000
2024-03-21	09:00:00	79	80	74	74	9,689,900
2024-03-20	09:00:00	73	82	73	79	2,627,200
2024-03-19	09:00:00	85	85	81	81	5,274,100
2024-03-18	09:00:00	80	87	80	85	2,628,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	82	91	82	88	25,138,100
2024-04-26	09:00:00	87	89	83	86	22,639,000
2024-04-16	09:00:00	66	73	62	65	1,805,200
2024-04-01	09:00:00	57	70	57	62	12,619,000
2024-03-27	09:00:00	92	92	73	73	2,312,200
2024-03-22	09:00:00	68	76	68	73	2,658,000
2024-03-07	09:00:00	91	93	89	90	4,842,700
2024-02-26	09:00:00	117	117	109	113	14,550,900
2024-02-21	09:00:00	123	126	119	120	15,016,500
2024-02-16	09:00:00	123	127	120	123	57,826,000
2024-02-06	09:00:00	123	126	115	116	84,867,100
2024-02-01	09:00:00	117	123	114	117	42,737,400
2024-01-22	09:00:00	99	109	96	108	57,194,500
2024-01-17	09:00:00	103	106	100	100	19,562,700
2024-01-12	09:00:00	103	103	98	99	4,385,400
2024-01-02	09:00:00	90	92	90	90	2,212,300
2023-12-28	09:00:00	90	92	88	88	5,315,000
2023-12-18	09:00:00	100	101	98	99	5,257,200
2023-12-13	09:00:00	99	103	99	102	8,259,500
2023-12-08	09:00:00	104	108	101	101	20,906,600
2023-11-28	09:00:00	97	99	96	97	9,278,000
2023-11-23	09:00:00	107	107	102	102	21,028,300
2023-11-13	09:00:00	98	107	96	105	51,623,800
2023-11-08	09:00:00	124	150	120	125	545,672,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	82	98	80	94	85,358,000
2024-04-28	00:00:00	86	88	77	83	31,939,400
2024-04-21	00:00:00	70	92	63	86	387,562,300
2024-04-14	00:00:00	66	73	61	64	6,773,600
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	57	71	50	66	28,063,600
2024-03-24	00:00:00	73	92	68	70	5,797,100
2024-03-17	00:00:00	80	87	68	73	22,877,700
2024-03-10	00:00:00	89	90	85	86	9,825,000
2024-03-03	00:00:00	64	99	64	89	39,152,500
2024-02-25	00:00:00	117	117	86	96	106,551,300
2024-02-18	00:00:00	123	126	115	116	137,805,400
2024-02-11	00:00:00	109	127	106	123	244,642,600
2024-02-04	00:00:00	112	126	96	109	306,771,800
2024-01-28	00:00:00	105	123	102	113	195,079,600
2024-01-21	00:00:00	99	118	96	105	257,113,700
2024-01-14	00:00:00	99	106	97	99	79,810,200
2024-01-07	00:00:00	98	109	92	99	50,539,900
2023-12-31	00:00:00	92	107	74	97	62,759,400
2023-12-24	00:00:00	93	96	83	92	18,086,700
2023-12-17	00:00:00	100	101	92	93	40,280,300
2023-12-10	00:00:00	101	103	97	100	40,503,300
2023-12-03	00:00:00	98	108	98	101	97,543,300
2023-11-26	00:00:00	90	106	90	103	100,774,300
2023-11-19	00:00:00	88	109	88	99	181,697,400
2023-11-12	00:00:00	98	114	95	96	307,071,100
2023-11-05	00:00:00	124	150	91	98	849,743,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	85	98	77	94	103,766,000
2024-03-31	00:00:00	57	92	50	85	435,930,900
2024-02-29	00:00:00	86	99	64	70	90,644,400
2024-01-31	00:00:00	117	127	90	95	835,718,000
2023-12-31	00:00:00	92	119	74	119	592,363,800
2023-11-30	00:00:00	105	108	83	92	208,584,700
2023-10-31	00:00:00	124	150	88	103	1,427,115,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	85	98	77	94	103,766,000
2024-01-31	00:00:00	117	127	50	85	1,362,293,300
2023-10-31	00:00:00	124	150	74	119	2,228,063,600

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