Informasi Saham RMKO PT Royaltama Mulia Kontraktorindo Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa 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
RMKO	PT Royaltama Mulia Kontraktorindo Tbk (RMKO.JK)	2024-02-19	40,001	Market Cap	1	252,500,000,000	0	0	0	0	0	0
RMKO	PT Royaltama Mulia Kontraktorindo Tbk (RMKO.JK)	2024-02-19	40,002	Enterprise Value	2	252,500,000,000	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
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-04-15	At close: 04:06PM WIB	204	204	200	202	202.00 - 208.00	202	208	200.00 - 700.00	200	700	251,300	1,908,775	255,000,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-04-12	At close: 04:06PM WIB	204	204	200	202	202.00 - 208.00	202	208	200.00 - 700.00	200	700	251,300	1,873,427	255,000,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-04-11	At close: 04:06PM WIB	204	204	200	202	202.00 - 208.00	202	208	200.00 - 700.00	200	700	251,300	1,852,769	255,000,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-04-10	At close: 04:06PM WIB	204	204	200	202	202.00 - 208.00	202	208	200.00 - 700.00	200	700	251,300	1,828,537	255,000,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-04-05	At close: 04:06PM WIB	204	204	200	202	202.00 - 208.00	202	208	200.00 - 700.00	200	700	251,300	1,796,527	255,000,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-04-04	At close: 03:44PM WIB	204	204	202	204	200.00 - 206.00	200	206	200.00 - 700.00	200	700	378,000	1,795,210	255,000,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-04-03	At close: 04:05PM WIB	204	204	204	204	204.00 - 208.00	204	208	202.00 - 700.00	202	700	209,600	1,799,367	255,000,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-04-02	At close: 04:00PM WIB	204	202	204	204	202.00 - 208.00	202	208	202.00 - 700.00	202	700	245,700	1,803,531	255,000,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-04-01	At close: 04:12PM WIB	208	208	204	206	202.00 - 210.00	202	210	202.00 - 700.00	202	700	768,300	1,794,694	255,000,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-29	At close: 04:11PM WIB	214	216	214	204	208.00 - 220.00	208	220	208.00 - 700.00	208	700	518,800	1,794,694	260,000,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-28	At close: 04:11PM WIB	214	216	214	204	208.00 - 220.00	208	220	208.00 - 700.00	208	700	518,800	1,792,084	260,000,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-27	At close: 04:09PM WIB	216	216	0	0	210.00 - 216.00	210	216	210.00 - 700.00	210	700	407,900	1,794,213	267,500,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-26	At close: 04:00PM WIB	218	218	0	0	210.00 - 220.00	210	220	210.00 - 700.00	210	700	612,900	1,795,241	270,000,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-25	At close: 04:02PM WIB	220	218	0	220	216.00 - 224.00	216	224	214.00 - 700.00	214	700	287,400	1,826,736	272,500,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-22	At close: 03:08PM WIB	216	216	218	218	216.00 - 220.00	216	220	214.00 - 700.00	214	700	308,300	1,853,851	275,000,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-21	At close: 04:11PM WIB	222	0	0	0	0.0000 - 0.0000	0	0		0		0	1,803,725	0	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-14	As of 11:57AM WIB. Market open.	238	238	236	238	234.00 - 246.00	234	246	214.00 - 700.00	214	700	1,967,400	1,955,294	292,500,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-13	At close: 04:08PM WIB	240	240	236	238	232.00 - 240.00	232	240	214.00 - 700.00	214	700	771,300	1,950,401	297,500,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-11	At close: 04:12PM WIB	224	224	234	236	222.00 - 248.00	222	248	214.00 - 700.00	214	700	3,967,200	1,928,865	300,000,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-08	At close: 04:12PM WIB	224	224	234	236	222.00 - 248.00	222	248	214.00 - 700.00	214	700	3,967,200	1,917,684	300,000,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-05	At close: 03:26PM WIB	228	226	226	228	224.00 - 230.00	224	230	214.00 - 700.00	214	700	282,800	2,058,365	285,000,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-04	At close: 03:37PM WIB	228	228	226	228	226.00 - 232.00	226	232	214.00 - 700.00	214	700	361,600	2,108,137	285,000,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-01	At close: 04:00PM WIB	228	226	226	228	226.00 - 230.00	226	230	214.00 - 700.00	214	700	90,100	2,121,479	285,000,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-02-28	At close: 04:00PM WIB	230	246	230	232	228.00 - 246.00	228	246	220.00 - 700.00	220	700	382,200	2,113,062	287,500,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-02-27	At close: 04:12PM WIB	222	222	224	230	222.00 - 234.00	222	234	220.00 - 700.00	220	700	344,100	2,120,388	287,500,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-02-26	At close: 04:14PM WIB	222	224	230	230	220.00 - 230.00	220	230	220.00 - 700.00	220	700	458,700	2,121,672	277,500,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-02-23	At close: 04:02PM WIB	226	226	222	224	220.00 - 236.00	220	236	220.00 - 700.00	220	700	737,400	2,119,437	277,500,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk (RMKO.JK)	2024-02-22	At close: 04:10PM WIB	226	228	0	240	222.00 - 242.00	222	242	220.00 - 700.00	220	700	382,100	2,116,267	282,500,000,000	N/A	N/A (N/A)	N/A
RMKO	PT Royaltama Mulia Kontraktorindo Tbk (RMKO.JK)	2024-02-21	At close: 03:48PM WIB	230	234	224	0	220.00 - 236.00	220	236	220.00 - 700.00	220	700	532,800	2,110,196	282,500,000,000	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	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)	EBITDA	Net Income Avi To Common (ttm)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-04-15	255,000,000,000	255,000,000,000	0	0	700	200	233	293	1,870,000	309	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-04-12	255,000,000,000	255,000,000,000	0	0	700	200	233	293	1,850,000	309	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-04-11	255,000,000,000	255,000,000,000	0	0	700	200	233	293	1,830,000	309	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-04-10	255,000,000,000	255,000,000,000	0	0	700	200	233	293	1,830,000	309	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-04-05	255,000,000,000	255,000,000,000	0	0	700	0	236	294	1,800,000	606	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-04-04	255,000,000,000	255,000,000,000	0	0	700	0	238	295	1,800,000	680	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-04-03	255,000,000,000	255,000,000,000	0	0	700	0	239	295	1,800,000	777	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-04-02	255,000,000,000	255,000,000,000	0	0	700	0	240	296	1,790,000	831	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-04-01	260,000,000,000	260,000,000,000	0	0	700	0	240	296	1,790,000	831	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-29	260,000,000,000	260,000,000,000	0	0	700	208	241	296	1,790,000	984	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-28	267,500,000,000	267,500,000,000	0	0	700	0	242	297	1,790,000	1,020,000	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-27	275,000,000,000	275,000,000,000	0	0	700	0	243	297	1,800,000	1,420,000	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-26	275,000,000,000	275,000,000,000	0	0	700	0	243	298	1,830,000	1,470,000	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-25	275,000,000,000	275,000,000,000	0	0	700	214	243	298	1,830,000	1,470,000	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-22	270,000,000,000	270,000,000,000	0	0	700	0	245	299	1,800,000	1,170,000	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-21	277,500,000,000	277,500,000,000	0	0	700	214	245	299	1,800,000	1,170,000	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-14	297,500,000,000	297,500,000,000	0	0	700	0	250	301	1,950,000	658	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-13	300,000,000,000	300,000,000,000	0	0	700	0	250	301	1,940,000	658	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-11	300,000,000,000	300,000,000,000	0	0	700	214	250	301	1,950,000	658	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-08	280,000,000,000	280,000,000,000	0	0	700	214	251	302	1,920,000	335	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-05	285,000,000,000	285,000,000,000	0	0	700	0	254	304	2,110,000	385	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-04	285,000,000,000	285,000,000,000	0	0	700	0	254	304	2,110,000	385	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-03-01	285,000,000,000	285,000,000,000	0	0	700	0	256	305	2,120,000	406	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-02-28	287,500,000,000	287,500,000,000	-60	28	700	0	257	306	2,120,000	465	1,250,000,000	1,260,000,000	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-02-27	277,500,000,000	277,500,000,000	-60	28	700	0	258	306	2,120,000	495	1,250,000,000	1,260,000,000	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk	2024-02-26	277,500,000,000	277,500,000,000	0	0	700	0	258	306	2,120,000	495	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk (RMKO.JK)	2024-02-23	282,500,000,000	282,500,000,000	0	0	700	0	259	307	2,120,000	486	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk (RMKO.JK)	2024-02-22	282,500,000,000	282,500,000,000	0	0	700	220	259	307	2,120,000	486	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000
RMKO	PT Royaltama Mulia Kontraktorindo Tbk (RMKO.JK)	2024-02-21	287,500,000,000	287,500,000,000	0	0	700	220	260	308	2,110,000	446	1,250,000,000	0	250,000,000	N/A	N/A	N/A	N/A	Dec 31, 2022	N/A	10	17	8	23	184,880,000,000	318	37,400,000,000	19,080,000,000	1	117	42,610,000,000	-76,050,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	202	202	202	202	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	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	202	202	202	202	3,500
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

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	202	202	202	202	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	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	202	202	202	202	3,500
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:37	200	200	200	200	0
2024-05-08	15:24:00	202	202	200	200	38,900
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	202	202	202	202	500
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	202	202	202	202	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	202	202	202	202	3,500
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	15:24:37	200	200	200	200	0
2024-05-08	15:20:00	202	202	200	200	38,900
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	202	202	202	202	500
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	202	202	202	202	20,000
2024-05-08	14:50:00	202	202	202	202	26,500
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	202	202	202	202	23,500
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	202	202	202	202	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	202	202	202	202	3,500
2024-05-08	15:24:37	200	200	200	200	0
2024-05-08	15:15:00	202	202	200	200	38,900
2024-05-08	15:00:00	202	202	202	202	500
2024-05-08	14:45:00	202	202	202	202	46,500
2024-05-08	14:30:00	202	202	202	202	23,500
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	13:30:33	202	202	202	202	0
2024-05-08	13:30:00	202	202	202	202	26,700
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:38:06	202	202	202	202	0
2024-05-08	11:30:00	202	202	202	202	3,300
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	202	202	202	202	50,000
2024-05-08	10:58:33	200	200	200	200	0
2024-05-08	10:45:00	202	202	200	200	81,000
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	09:53:29	204	204	204	204	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	202	202	202	202	0
2024-05-08	15:30:00	202	202	202	202	3,500
2024-05-08	15:24:37	200	200	200	200	0
2024-05-08	15:00:00	202	202	200	200	39,400
2024-05-08	14:30:00	202	202	202	202	70,000
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:33	202	202	202	202	0
2024-05-08	13:30:00	202	202	202	202	26,700
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	11:38:06	202	202	202	202	0
2024-05-08	11:30:00	202	202	202	202	3,300
2024-05-08	11:00:00	202	202	202	202	50,000
2024-05-08	10:58:33	200	200	200	200	0
2024-05-08	10:30:00	202	202	200	200	81,000
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:53:29	204	204	204	204	0
2024-05-08	09:40:58	202	202	202	202	0
2024-05-08	09:30:00	202	204	202	204	600
2024-05-08	09:00:00	202	204	202	204	6,400
2024-05-07	16:00:00	204	204	204	204	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:28:43	204	204	204	204	0
2024-05-07	15:00:00	204	204	204	204	100
2024-05-07	14:37:56	204	204	204	204	0
2024-05-07	14:30:00	202	204	198	204	350,100
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:32:21	202	202	202	202	0
2024-05-07	13:30:00	202	204	202	204	131,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	202	202	202	202	0
2024-05-08	15:24:37	200	200	200	200	0
2024-05-08	15:00:00	202	202	200	202	42,900
2024-05-08	14:00:00	202	202	202	202	70,000
2024-05-08	13:30:33	202	202	202	202	0
2024-05-08	13:00:00	202	202	202	202	26,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:38:06	202	202	202	202	0
2024-05-08	11:00:00	202	202	202	202	53,300
2024-05-08	10:58:33	200	200	200	200	0
2024-05-08	10:00:00	202	202	200	200	81,000
2024-05-08	09:53:29	204	204	204	204	0
2024-05-08	09:40:58	202	202	202	202	0
2024-05-08	09:00:00	202	204	202	204	0
2024-05-07	16:00:00	204	204	204	204	0
2024-05-07	15:28:43	204	204	204	204	0
2024-05-07	15:00:00	204	204	204	204	100
2024-05-07	14:37:56	204	204	204	204	0
2024-05-07	14:00:00	202	204	198	204	350,100
2024-05-07	13:32:21	202	202	202	202	0
2024-05-07	13:00:00	202	204	202	204	81,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:59:21	204	204	204	204	0
2024-05-07	10:20:59	204	204	204	204	0
2024-05-07	10:00:00	202	204	202	204	59,100
2024-05-07	09:15:17	204	204	204	204	0
2024-05-07	09:00:00	204	206	202	202	4,900
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:37:09	202	202	202	202	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	202	202	202	202	0
2024-05-08	15:24:37	200	200	200	200	0
2024-05-08	15:00:00	202	202	200	202	170,200
2024-05-08	13:30:33	202	202	202	202	0
2024-05-08	13:30:00	202	202	202	202	96,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:38:06	202	202	202	202	0
2024-05-08	10:58:33	200	200	200	200	0
2024-05-08	10:30:00	202	202	200	202	134,300
2024-05-08	09:53:29	204	204	204	204	0
2024-05-08	09:40:58	202	202	202	202	0
2024-05-08	09:00:00	202	204	202	204	7,000
2024-05-07	16:13:51	0	0	0	0	0
2024-05-07	15:28:43	204	204	204	204	0
2024-05-07	15:00:00	204	204	204	204	70,000
2024-05-07	14:37:56	204	204	204	204	0
2024-05-07	13:32:21	202	202	202	202	0
2024-05-07	13:30:00	202	204	198	204	481,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:59:21	204	204	204	204	0
2024-05-07	10:30:00	204	204	204	204	100
2024-05-07	10:20:59	204	204	204	204	0
2024-05-07	09:15:17	204	204	204	204	0
2024-05-07	09:00:00	204	206	202	202	118,200
2024-05-06	16:00:02	0	0	0	0	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:37:09	202	202	202	202	0
2024-05-06	15:00:00	202	204	202	204	6,400
2024-05-06	13:30:01	204	204	204	204	0
2024-05-06	13:30:00	204	204	204	204	200

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	202	204	200	202	408,800
2024-05-07	09:00:00	204	206	198	204	625,600
2024-05-06	09:00:00	202	204	202	204	60,300
2024-05-03	09:00:00	202	204	199	200	782,500
2024-05-02	09:00:00	202	204	200	202	661,100
2024-04-30	09:00:00	202	204	202	202	106,000
2024-04-29	09:00:00	202	206	200	202	364,800
2024-04-26	09:00:00	206	206	199	202	518,200
2024-04-25	09:00:00	202	206	202	204	335,900
2024-04-24	09:00:00	202	204	202	202	126,700
2024-04-23	09:00:00	202	206	202	202	338,700
2024-04-22	09:00:00	206	206	202	204	121,000
2024-04-19	09:00:00	200	204	200	204	255,400
2024-04-18	09:00:00	202	206	200	200	957,700
2024-04-17	09:00:00	204	204	200	204	190,000
2024-04-16	09:00:00	206	208	200	204	140,000
2024-04-05	09:00:00	204	208	202	204	251,300
2024-04-04	09:00:00	204	206	200	204	378,000
2024-04-03	09:00:00	204	208	204	204	209,600
2024-04-02	09:00:00	202	208	202	204	245,700
2024-04-01	09:00:00	208	210	202	204	768,300
2024-03-28	09:00:00	216	220	208	208	518,800
2024-03-27	09:00:00	216	216	210	214	407,900
2024-03-26	09:00:00	220	220	220	220	0
2024-03-25	09:00:00	220	220	220	220	0
2024-03-22	09:00:00	216	220	216	220	308,300
2024-03-21	09:00:00	222	222	214	216	3,121,000
2024-03-20	09:00:00	220	224	216	222	481,100
2024-03-19	09:00:00	226	230	218	220	953,500
2024-03-18	09:00:00	236	238	224	224	1,215,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	202	204	202	204	60,300
2024-04-26	09:00:00	206	206	199	202	518,200
2024-04-16	09:00:00	206	208	200	204	140,000
2024-04-01	09:00:00	208	210	202	204	768,300
2024-03-27	09:00:00	216	216	210	214	407,900
2024-03-22	09:00:00	216	220	216	220	308,300
2024-03-07	09:00:00	224	228	220	224	489,400
2024-02-26	09:00:00	224	230	220	222	458,700
2024-02-21	09:00:00	232	236	220	226	532,700
2024-02-16	09:00:00	250	250	248	248	116,600
2024-02-06	09:00:00	254	256	252	252	447,500
2024-02-01	09:00:00	258	258	254	256	250,000
2024-01-22	09:00:00	254	260	252	256	1,031,600
2024-01-17	09:00:00	260	268	254	258	1,605,800
2024-01-12	09:00:00	258	262	256	262	737,200
2024-01-02	09:00:00	270	272	266	272	255,800
2023-12-28	09:00:00	266	272	260	272	531,400
2023-12-18	09:00:00	280	286	270	270	1,105,900
2023-12-13	09:00:00	258	262	254	258	1,550,400
2023-12-08	09:00:00	270	270	260	264	2,463,600
2023-11-28	09:00:00	262	270	256	266	776,300
2023-11-23	09:00:00	280	280	272	272	195,100
2023-11-13	09:00:00	268	280	268	278	758,000
2023-11-08	09:00:00	274	276	268	274	378,300
2023-11-03	09:00:00	272	272	258	264	887,700
2023-10-24	09:00:00	286	290	280	282	828,800
2023-10-19	09:00:00	286	302	282	282	3,140,300
2023-10-09	09:00:00	294	296	288	290	1,322,900
2023-10-04	09:00:00	306	310	292	308	2,347,000
2023-09-29	09:00:00	284	326	284	302	19,738,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	202	206	198	202	1,094,700
2024-04-28	00:00:00	202	206	199	200	1,914,400
2024-04-21	00:00:00	206	206	199	202	1,440,500
2024-04-14	00:00:00	206	208	200	204	1,543,100
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	208	210	200	204	1,852,900
2024-03-24	00:00:00	220	220	208	208	926,700
2024-03-17	00:00:00	236	238	214	220	6,079,000
2024-03-10	00:00:00	240	246	230	238	4,126,800
2024-03-03	00:00:00	228	248	220	240	5,262,800
2024-02-25	00:00:00	224	246	214	228	1,312,700
2024-02-18	00:00:00	250	252	220	222	2,539,900
2024-02-11	00:00:00	252	256	248	248	1,648,900
2024-02-04	00:00:00	260	260	250	252	1,788,500
2024-01-28	00:00:00	256	260	254	256	1,527,500
2024-01-21	00:00:00	254	278	248	256	66,892,500
2024-01-14	00:00:00	262	270	242	256	7,206,900
2024-01-07	00:00:00	266	268	250	262	3,284,800
2023-12-31	00:00:00	268	272	260	268	1,495,300
2023-12-24	00:00:00	272	272	260	268	958,400
2023-12-17	00:00:00	280	286	260	272	5,194,600
2023-12-10	00:00:00	262	298	254	276	16,080,100
2023-12-03	00:00:00	262	274	254	264	13,205,800
2023-11-26	00:00:00	270	282	256	262	3,355,500
2023-11-19	00:00:00	272	300	260	260	3,818,700
2023-11-12	00:00:00	268	288	268	272	3,580,600
2023-11-05	00:00:00	264	282	262	272	3,123,900
2023-10-29	00:00:00	264	274	254	264	5,937,600
2023-10-22	00:00:00	292	304	260	264	8,466,800
2023-10-15	00:00:00	268	302	268	292	7,874,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	202	206	198	202	2,538,300
2024-03-31	00:00:00	208	210	199	202	5,307,300
2024-02-29	00:00:00	226	248	208	208	16,485,400
2024-01-31	00:00:00	258	260	214	228	7,580,100
2023-12-31	00:00:00	268	278	242	258	80,026,800
2023-11-30	00:00:00	274	298	254	268	35,981,600
2023-10-31	00:00:00	264	300	256	272	16,606,500
2023-09-30	00:00:00	304	310	254	262	42,803,000
2023-08-31	00:00:00	338	358	250	302	81,758,100
2023-07-31	00:00:00	700	700	298	338	1,249,923,100
2023-06-30	00:00:00	560	560	560	560	7,057,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	208	210	198	202	7,845,600
2023-12-31	00:00:00	268	278	208	208	104,092,300
2023-09-30	00:00:00	304	310	254	268	95,391,100
2023-06-30	00:00:00	560	700	250	302	1,338,738,300

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