Informasi Saham RSCH PT Charlie Hospital Semarang 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
RSCH	PT Charlie Hospital Semarang Tbk (RSCH.JK)	2024-02-19	40,001	Market Cap	1	604,200,000,000	0	0	0	0	0	0
RSCH	PT Charlie Hospital Semarang Tbk (RSCH.JK)	2024-02-19	40,002	Enterprise Value	2	604,200,000,000	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
RSCH	PT Charlie Hospital Semarang Tbk	2024-04-15	At close: 04:05PM WIB	206	208	200	202	199.00 - 210.00	199	210	102.00 - 254.00	102	254	3,558,000	31,071,237	535,300,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-04-12	At close: 04:05PM WIB	206	208	200	202	199.00 - 210.00	199	210	102.00 - 254.00	102	254	3,558,000	30,495,844	535,300,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-04-11	At close: 04:05PM WIB	206	208	200	202	199.00 - 210.00	199	210	102.00 - 254.00	102	254	3,558,000	29,947,489	535,300,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-04-10	At close: 04:05PM WIB	206	208	200	202	199.00 - 210.00	199	210	102.00 - 254.00	102	254	3,558,000	29,422,951	535,300,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-04-05	At close: 04:05PM WIB	206	208	206	200	199.00 - 210.00	199	210	102.00 - 254.00	102	254	3,558,000	28,378,198	535,300,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-04-04	At close: 04:10PM WIB	190	193	220	198	190.00 - 206.00	190	206	102.00 - 254.00	102	254	7,655,500	28,258,058	545,900,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-04-03	At close: 04:07PM WIB	186	187	200	188	185.00 - 196.00	185	196	102.00 - 254.00	102	254	3,995,700	28,195,481	503,500,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-04-02	At close: 04:08PM WIB	189	192	190	181	186.00 - 196.00	186	196	102.00 - 254.00	102	254	2,349,600	28,159,993	492,900,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-04-01	At close: 04:12PM WIB	185	185	194	185	184.00 - 192.00	184	192	102.00 - 254.00	102	254	3,024,100	28,119,094	500,850,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-29	At close: 04:05PM WIB	188	189	193	181	185.00 - 192.00	185	192	102.00 - 254.00	102	254	2,323,800	28,119,094	490,250,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-28	At close: 04:05PM WIB	188	189	193	181	185.00 - 192.00	185	192	102.00 - 254.00	102	254	2,323,800	28,110,158	490,250,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-27	At close: 04:04PM WIB	190	190	0	189	186.00 - 194.00	186	194	102.00 - 254.00	102	254	5,707,600	28,030,072	498,200,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-26	At close: 04:12PM WIB	184	188	189	190	178.00 - 196.00	178	196	102.00 - 254.00	102	254	10,229,000	28,673,191	503,500,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-25	At close: 04:12PM WIB	189	189	184	187	184.00 - 216.00	184	216	102.00 - 254.00	102	254	43,040,900	29,176,229	487,600,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-22	At close: 04:14PM WIB	234	234	189	191	176.00 - 236.00	176	236	102.00 - 254.00	102	254	36,779,200	29,042,101	500,850,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-21	At close: 04:14PM WIB	191	0	0	0	0.0000 - 0.0000	0	0		0		0	27,226,346	0	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-14	As of 11:59AM WIB. Market open.	175	175	183	184	173.00 - 185.00	173	185	102.00 - 212.00	102	212	22,251,200	26,180,275	487,600,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-13	At close: 04:10PM WIB	180	180	176	176	173.00 - 182.00	173	182	102.00 - 212.00	102	212	12,333,700	25,970,551	463,750,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-11	At close: 04:13PM WIB	172	172	179	181	168.00 - 180.00	168	180	102.00 - 212.00	102	212	21,572,000	25,114,036	477,000,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-08	At close: 04:13PM WIB	172	172	179	181	168.00 - 180.00	168	180	102.00 - 212.00	102	212	21,572,000	24,754,424	477,000,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-05	At close: 04:14PM WIB	165	167	175	176	161.00 - 178.00	161	178	102.00 - 212.00	102	212	41,152,700	23,278,077	469,050,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-04	At close: 04:14PM WIB	150	151	164	166	150.00 - 165.00	150	165	102.00 - 212.00	102	212	55,731,600	22,471,412	437,250,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-01	At close: 04:09PM WIB	156	156	149	151	150.00 - 157.00	150	157	102.00 - 212.00	102	212	5,928,300	22,404,836	397,500,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-02-28	At close: 04:14PM WIB	149	149	146	0	145.00 - 153.00	145	153	102.00 - 212.00	102	212	37,037,200	20,712,477	386,900,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-02-27	At close: 04:06PM WIB	152	152	148	150	145.00 - 156.00	145	156	102.00 - 212.00	102	212	47,766,900	19,910,025	394,850,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-02-26	At close: 04:13PM WIB	153	153	151	153	151.00 - 158.00	151	158	102.00 - 212.00	102	212	13,117,500	19,706,749	402,800,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk	2024-02-23	At close: 04:06PM WIB	160	160	153	154	149.00 - 161.00	149	161	102.00 - 212.00	102	212	26,859,700	19,256,328	405,450,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk (RSCH.JK)	2024-02-22	At close: 04:11PM WIB	160	164	159	161	159.00 - 167.00	159	167	102.00 - 212.00	102	212	32,436,700	18,724,223	424,000,000,000	N/A	N/A (N/A)	N/A
RSCH	PT Charlie Hospital Semarang Tbk (RSCH.JK)	2024-02-21	At close: 04:14PM WIB	162	162	159	160	158.00 - 167.00	158	167	102.00 - 212.00	102	212	36,864,500	18,256,176	424,000,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
RSCH	PT Charlie Hospital Semarang Tbk	2024-04-15	535,300,000,000	535,300,000,000	0	0	254	102	168	138	30,500,000	3,180,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-3	-2	-1	-1	42,160,000,000	18	21	4,470,000,000	-1,110,000,000	1,800,000,000	1	2	57	2,960,000,000	-61,860,000,000
RSCH	PT Charlie Hospital Semarang Tbk	2024-04-12	535,300,000,000	535,300,000,000	0	0	254	102	168	138	29,950,000	3,180,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-3	-2	-1	-1	42,160,000,000	18	21	4,470,000,000	-1,110,000,000	1,800,000,000	1	2	57	2,960,000,000	-61,860,000,000
RSCH	PT Charlie Hospital Semarang Tbk	2024-04-11	535,300,000,000	535,300,000,000	0	0	254	102	168	138	29,420,000	3,180,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-3	-2	-1	-1	42,160,000,000	18	21	4,470,000,000	-1,110,000,000	1,800,000,000	1	2	57	2,960,000,000	-61,860,000,000
RSCH	PT Charlie Hospital Semarang Tbk	2024-04-10	535,300,000,000	535,300,000,000	0	0	254	102	168	138	29,420,000	3,180,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-3	-2	-1	-1	42,160,000,000	18	21	4,470,000,000	-1,110,000,000	1,800,000,000	1	2	57	2,960,000,000	-61,860,000,000
RSCH	PT Charlie Hospital Semarang Tbk	2024-04-05	503,500,000,000	503,500,000,000	0	0	254	0	164	136	28,260,000	18,160,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-3	-2	-1	-1	42,160,000,000	18	21	4,470,000,000	-1,110,000,000	1,800,000,000	1	2	57	2,960,000,000	-61,860,000,000
RSCH	PT Charlie Hospital Semarang Tbk	2024-04-04	492,900,000,000	492,900,000,000	0	0	254	0	162	136	28,200,000	19,730,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk	2024-04-03	492,900,000,000	492,900,000,000	0	0	254	0	161	136	28,160,000	20,940,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk	2024-04-02	500,850,000,000	500,850,000,000	0	0	254	0	160	135	28,120,000	21,230,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk	2024-04-01	490,250,000,000	490,250,000,000	0	0	254	0	160	135	28,120,000	21,230,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-29	490,250,000,000	490,250,000,000	0	0	254	102	158	135	28,110,000	23,800,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-28	498,200,000,000	498,200,000,000	0	0	254	0	157	135	28,030,000	24,460,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-27	500,850,000,000	500,850,000,000	0	0	254	0	156	134	28,670,000	26,620,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-26	500,850,000,000	500,850,000,000	0	0	254	0	154	134	29,180,000	29,450,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-25	500,850,000,000	500,850,000,000	0	0	254	102	154	134	29,180,000	29,450,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-22	620,100,000,000	620,100,000,000	0	0	212	0	151	133	27,230,000	21,330,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-21	506,150,000,000	506,150,000,000	0	0	238	102	151	133	27,230,000	21,330,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-14	463,750,000,000	463,750,000,000	0	0	212	0	144	131	25,970,000	31,480,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-13	477,000,000,000	477,000,000,000	0	0	212	0	144	131	25,540,000	31,480,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-11	477,000,000,000	477,000,000,000	0	0	212	102	144	131	24,700,000	31,480,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-08	455,800,000,000	455,800,000,000	0	0	212	102	143	130	24,750,000	32,010,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-05	397,500,000,000	397,500,000,000	0	0	212	0	139	129	22,470,000	30,720,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-04	397,500,000,000	397,500,000,000	0	0	212	0	139	129	22,470,000	30,720,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk	2024-03-01	413,400,000,000	413,400,000,000	0	0	212	0	138	129	21,320,000	34,260,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk	2024-02-28	394,850,000,000	394,850,000,000	16	28	212	0	137	128	19,910,000	31,060,000	2,650,000,000	2,670,000,000	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk	2024-02-27	402,800,000,000	402,800,000,000	17	28	212	0	136	128	19,710,000	33,350,000	2,650,000,000	2,670,000,000	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk	2024-02-26	405,450,000,000	405,450,000,000	0	0	212	0	136	128	19,710,000	33,350,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk (RSCH.JK)	2024-02-23	424,000,000,000	424,000,000,000	0	0	212	0	135	128	18,720,000	46,470,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk (RSCH.JK)	2024-02-22	424,000,000,000	424,000,000,000	0	0	212	102	135	128	18,720,000	46,470,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0
RSCH	PT Charlie Hospital Semarang Tbk (RSCH.JK)	2024-02-21	429,300,000,000	429,300,000,000	0	0	212	102	134	127	18,260,000	61,300,000	2,650,000,000	0	530,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Feb 28, 2023	-3	-12	0	0	40,150,000,000	21	47	2,910,000,000	-1,180,000,000	5,690,000,000	2	2	57	2,920,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	228	228	228	228	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	224	226	224	226	25,700
2024-05-08	15:48:00	224	224	224	224	0
2024-05-08	15:47:00	226	226	226	226	1,600
2024-05-08	15:46:00	226	226	226	226	1,900
2024-05-08	15:45:00	226	226	226	226	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	226	226	226	226	12,200
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	226	226	226	226	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	226	226	226	226	5,400
2024-05-08	15:37:00	228	228	228	228	3,200
2024-05-08	15:36:00	228	228	228	228	3,000
2024-05-08	15:35:00	228	228	228	228	0
2024-05-08	15:34:00	228	228	228	228	17,400
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	224	224	224	224	1,400

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	228	228	228	228	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	224	226	224	226	25,700
2024-05-08	15:46:00	226	226	226	226	3,500
2024-05-08	15:44:00	226	226	226	226	0
2024-05-08	15:42:00	226	226	226	226	12,200
2024-05-08	15:40:00	226	226	226	226	0
2024-05-08	15:38:00	226	226	226	226	5,400
2024-05-08	15:36:00	228	228	228	228	6,200
2024-05-08	15:34:00	228	228	228	228	17,400
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	224	224	224	224	1,400
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:53	226	226	226	226	0
2024-05-08	15:26:00	226	226	224	226	128,000
2024-05-08	15:24:00	224	224	224	224	1,700
2024-05-08	15:22:00	224	224	224	224	200
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	226	226	226	226	0
2024-05-08	15:14:00	226	226	226	226	20,700
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	226	226	226	226	3,200
2024-05-08	15:08:00	226	226	226	226	2,600
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	228	228	228	228	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	226	226	224	226	25,000
2024-05-08	15:40:00	226	226	226	226	8,800
2024-05-08	15:35:00	228	228	226	226	7,600
2024-05-08	15:30:00	224	228	224	228	18,800
2024-05-08	15:26:53	226	226	226	226	0
2024-05-08	15:25:00	224	226	224	226	129,700
2024-05-08	15:20:00	224	224	224	224	200
2024-05-08	15:15:00	226	226	226	226	11,100
2024-05-08	15:10:00	226	226	226	226	2,400
2024-05-08	15:05:00	226	226	226	226	2,600
2024-05-08	15:00:00	224	226	224	226	106,200
2024-05-08	14:55:00	224	226	224	226	2,800
2024-05-08	14:50:00	224	224	224	224	1,800
2024-05-08	14:45:00	226	226	226	226	100
2024-05-08	14:40:00	224	224	224	224	78,900
2024-05-08	14:35:00	226	226	226	226	100
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:27:39	226	226	226	226	0
2024-05-08	14:25:00	224	226	224	226	1,400
2024-05-08	14:20:00	224	224	224	224	6,500
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	226	226	224	224	940,700
2024-05-08	14:05:00	226	226	226	226	81,800
2024-05-08	14:00:00	226	228	226	228	31,900
2024-05-08	13:55:00	226	228	226	226	10,400
2024-05-08	13:50:00	232	232	226	228	2,326,500
2024-05-08	13:45:00	226	232	226	232	1,747,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	228	228	228	228	0
2024-05-08	15:45:00	226	226	224	226	25,000
2024-05-08	15:30:00	224	228	224	226	35,200
2024-05-08	15:26:53	226	226	226	226	0
2024-05-08	15:15:00	226	226	224	226	141,000
2024-05-08	15:00:00	224	226	224	226	111,200
2024-05-08	14:45:00	226	226	224	226	4,700
2024-05-08	14:30:00	226	226	224	224	79,000
2024-05-08	14:27:39	226	226	226	226	0
2024-05-08	14:15:00	224	226	224	226	7,900
2024-05-08	14:00:00	226	228	224	224	1,054,400
2024-05-08	13:45:00	226	232	226	226	4,083,900
2024-05-08	13:35:03	224	224	224	224	0
2024-05-08	13:30:00	224	226	224	224	36,000
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	11:53:23	226	226	226	226	0
2024-05-08	11:45:00	226	226	226	226	100
2024-05-08	11:30:00	224	224	224	224	1,100
2024-05-08	11:15:00	224	224	224	224	34,600
2024-05-08	11:04:30	224	224	224	224	0
2024-05-08	11:00:00	224	224	224	224	2,500
2024-05-08	10:45:00	224	226	224	226	14,100
2024-05-08	10:30:00	226	226	224	224	33,700
2024-05-08	10:27:09	226	226	226	226	0
2024-05-08	10:15:00	222	226	222	226	4,653,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	228	228	228	228	0
2024-05-08	15:30:00	224	228	224	226	60,200
2024-05-08	15:26:53	226	226	226	226	0
2024-05-08	15:00:00	224	226	224	226	252,200
2024-05-08	14:30:00	226	226	224	226	83,700
2024-05-08	14:27:39	226	226	226	226	0
2024-05-08	14:00:00	226	228	224	226	1,062,300
2024-05-08	13:35:03	224	224	224	224	0
2024-05-08	13:30:00	224	232	224	226	4,119,900
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	11:53:23	226	226	226	226	0
2024-05-08	11:30:00	224	226	224	226	1,200
2024-05-08	11:04:30	224	224	224	224	0
2024-05-08	11:00:00	224	224	224	224	37,100
2024-05-08	10:30:00	226	226	224	226	47,800
2024-05-08	10:27:09	226	226	226	226	0
2024-05-08	10:00:00	226	226	222	226	4,756,600
2024-05-08	09:42:31	232	232	232	232	0
2024-05-08	09:30:00	226	234	222	226	6,332,100
2024-05-08	09:00:00	230	230	224	226	293,800
2024-05-07	16:00:00	226	226	226	226	0
2024-05-07	15:37:33	230	230	230	230	0
2024-05-07	15:30:00	232	232	228	228	371,800
2024-05-07	15:00:00	230	232	230	232	2,305,800
2024-05-07	14:36:35	230	230	230	230	0
2024-05-07	14:30:00	230	230	228	230	44,200
2024-05-07	14:00:00	230	230	228	230	168,200
2024-05-07	13:44:55	230	230	230	230	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	228	228	228	228	0
2024-05-08	15:26:53	226	226	226	226	0
2024-05-08	15:00:00	224	228	224	226	312,400
2024-05-08	14:27:39	226	226	226	226	0
2024-05-08	14:00:00	226	228	224	226	1,146,000
2024-05-08	13:35:03	224	224	224	224	0
2024-05-08	13:00:00	224	232	224	226	4,119,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:23	226	226	226	226	0
2024-05-08	11:04:30	224	224	224	224	0
2024-05-08	11:00:00	224	226	224	226	38,300
2024-05-08	10:27:09	226	226	226	226	0
2024-05-08	10:00:00	226	226	222	226	3,149,200
2024-05-08	09:42:31	232	232	232	232	0
2024-05-08	09:00:00	230	234	222	226	0
2024-05-07	16:00:00	226	226	226	226	0
2024-05-07	15:37:33	230	230	230	230	0
2024-05-07	15:00:00	230	232	228	228	2,677,600
2024-05-07	14:36:35	230	230	230	230	0
2024-05-07	14:00:00	230	230	228	230	209,900
2024-05-07	13:44:55	230	230	230	230	0
2024-05-07	13:00:00	230	230	228	230	262,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:53:55	228	228	228	228	0
2024-05-07	11:10:53	228	228	228	228	0
2024-05-07	11:00:00	226	228	224	228	245,600
2024-05-07	10:24:28	230	230	230	230	0
2024-05-07	10:00:00	232	234	224	226	2,143,200
2024-05-07	09:41:09	228	228	228	228	0
2024-05-07	09:00:00	236	236	228	232	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	228	228	228	228	0
2024-05-08	15:26:53	226	226	226	226	0
2024-05-08	15:00:00	224	228	224	228	775,600
2024-05-08	14:27:39	226	226	226	226	0
2024-05-08	13:35:03	224	224	224	224	0
2024-05-08	13:30:00	224	232	224	226	5,265,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:23	226	226	226	226	0
2024-05-08	11:04:30	224	224	224	224	0
2024-05-08	10:30:00	226	226	224	226	86,100
2024-05-08	10:27:09	226	226	226	226	0
2024-05-08	09:42:31	232	232	232	232	0
2024-05-08	09:00:00	230	234	222	226	11,382,500
2024-05-07	16:07:39	0	0	0	0	0
2024-05-07	16:00:00	226	226	226	226	0
2024-05-07	15:37:33	230	230	230	230	0
2024-05-07	15:00:00	230	232	226	226	2,903,100
2024-05-07	14:36:35	230	230	230	230	0
2024-05-07	13:44:55	230	230	230	230	0
2024-05-07	13:30:00	230	230	228	230	475,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:53:55	228	228	228	228	0
2024-05-07	11:10:53	228	228	228	228	0
2024-05-07	10:30:00	228	228	224	228	1,205,800
2024-05-07	10:24:28	230	230	230	230	0
2024-05-07	09:41:09	228	228	228	228	0
2024-05-07	09:00:00	236	236	228	230	5,091,400
2024-05-06	16:13:54	0	0	0	0	0
2024-05-06	15:48:18	232	232	232	232	0
2024-05-06	15:02:36	232	232	232	232	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	230	234	222	228	16,025,900
2024-05-07	09:00:00	236	236	224	226	10,509,500
2024-05-06	09:00:00	230	238	226	236	9,811,700
2024-05-03	09:00:00	224	236	224	230	7,783,600
2024-05-02	09:00:00	232	234	212	226	8,923,100
2024-04-30	09:00:00	232	238	224	230	9,117,400
2024-04-29	09:00:00	220	232	214	232	8,445,700
2024-04-26	09:00:00	232	246	214	216	17,767,800
2024-04-25	09:00:00	224	238	220	232	11,599,800
2024-04-24	09:00:00	224	232	210	224	13,181,100
2024-04-23	09:00:00	244	246	214	224	17,536,100
2024-04-22	09:00:00	218	256	218	244	79,433,200
2024-04-19	09:00:00	236	236	216	218	7,643,000
2024-04-18	09:00:00	202	262	200	234	81,151,300
2024-04-17	09:00:00	191	204	191	200	2,465,100
2024-04-16	09:00:00	202	202	190	191	2,449,900
2024-04-05	09:00:00	208	210	199	202	3,558,000
2024-04-04	09:00:00	193	206	190	206	7,624,100
2024-04-03	09:00:00	187	196	185	190	3,995,700
2024-04-02	09:00:00	192	196	186	186	2,349,600
2024-04-01	09:00:00	185	192	184	189	3,024,100
2024-03-28	09:00:00	189	192	185	185	2,323,800
2024-03-27	09:00:00	190	194	186	188	5,707,600
2024-03-26	09:00:00	189	189	189	189	0
2024-03-25	09:00:00	189	189	189	189	0
2024-03-22	09:00:00	234	236	176	189	36,687,400
2024-03-21	09:00:00	192	254	192	234	105,664,700
2024-03-20	09:00:00	188	193	185	191	21,827,200
2024-03-19	09:00:00	184	189	181	187	19,752,500
2024-03-18	09:00:00	177	186	176	183	14,433,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-29	09:00:00	220	232	214	232	8,445,700
2024-04-24	09:00:00	224	232	210	224	13,181,100
2024-04-19	09:00:00	236	236	216	218	7,643,000
2024-04-04	09:00:00	193	206	190	206	7,624,100
2024-03-25	09:00:00	189	189	189	189	0
2024-03-20	09:00:00	188	193	185	191	21,827,200
2024-03-15	09:00:00	177	179	173	176	5,940,500
2024-03-05	09:00:00	167	178	161	177	41,152,700
2024-02-29	09:00:00	146	157	146	156	44,115,500
2024-02-19	09:00:00	168	170	157	157	11,406,100
2024-01-30	09:00:00	133	140	127	130	40,857,100
2024-01-25	09:00:00	132	146	132	135	26,566,400
2024-01-15	09:00:00	122	122	122	122	0
2024-01-10	09:00:00	121	124	121	121	557,900
2024-01-05	09:00:00	122	124	121	121	656,000
2023-12-21	09:00:00	124	125	122	124	2,462,800
2023-12-11	09:00:00	123	126	122	122	714,500
2023-12-06	09:00:00	128	128	123	128	2,373,100
2023-12-01	09:00:00	122	124	122	122	1,806,300
2023-11-21	09:00:00	125	127	122	124	3,018,100
2023-11-16	09:00:00	122	124	120	123	838,700
2023-11-06	09:00:00	121	121	117	120	13,040,200
2023-11-01	09:00:00	115	121	115	117	1,836,300
2023-10-27	09:00:00	124	124	120	122	1,293,800
2023-10-17	09:00:00	126	127	120	122	3,849,700
2023-10-12	09:00:00	121	130	120	123	12,959,100
2023-10-02	09:00:00	120	124	119	120	2,691,000
2023-09-27	09:00:00	122	125	120	121	2,668,700
2023-09-22	09:00:00	120	120	118	120	1,940,100
2023-09-12	09:00:00	122	125	121	121	3,899,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	230	238	222	228	36,347,100
2024-04-28	00:00:00	220	238	212	230	34,269,800
2024-04-21	00:00:00	218	256	210	216	139,518,000
2024-04-14	00:00:00	202	262	190	218	93,709,300
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	185	210	184	202	20,551,500
2024-03-24	00:00:00	189	194	185	185	8,031,400
2024-03-17	00:00:00	177	254	176	189	198,365,600
2024-03-10	00:00:00	180	185	173	176	46,216,100
2024-03-03	00:00:00	151	180	150	180	166,830,400
2024-02-25	00:00:00	153	158	145	150	147,965,400
2024-02-18	00:00:00	168	171	149	153	159,199,600
2024-02-11	00:00:00	149	171	143	168	138,260,900
2024-02-04	00:00:00	165	187	154	155	226,581,700
2024-01-28	00:00:00	128	212	127	172	453,688,100
2024-01-21	00:00:00	131	146	122	128	68,497,000
2024-01-14	00:00:00	122	136	121	130	12,587,900
2024-01-07	00:00:00	121	124	121	122	2,717,900
2023-12-31	00:00:00	122	124	121	121	1,965,500
2023-12-24	00:00:00	125	131	121	122	40,169,000
2023-12-17	00:00:00	124	147	121	125	34,679,000
2023-12-10	00:00:00	123	129	122	123	4,186,200
2023-12-03	00:00:00	122	133	122	123	14,910,600
2023-11-26	00:00:00	125	126	121	122	5,254,800
2023-11-19	00:00:00	122	133	116	125	27,558,800
2023-11-12	00:00:00	116	127	116	123	7,022,000
2023-11-05	00:00:00	121	128	117	124	32,234,900
2023-10-29	00:00:00	122	122	115	118	7,770,800
2023-10-22	00:00:00	121	124	118	122	18,209,300
2023-10-15	00:00:00	126	160	117	120	237,276,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	232	238	212	228	53,053,800
2024-03-31	00:00:00	185	262	184	230	271,341,900
2024-02-29	00:00:00	156	254	150	185	425,371,800
2024-01-31	00:00:00	149	212	141	156	1,019,602,100
2023-12-31	00:00:00	122	147	121	147	185,933,600
2023-11-30	00:00:00	122	147	121	122	95,751,100
2023-10-31	00:00:00	115	133	115	122	74,359,400
2023-09-30	00:00:00	120	160	117	121	300,732,300
2023-08-31	00:00:00	137	138	102	120	215,174,500
2023-07-31	00:00:00	145	155	125	136	1,335,875,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	232	238	212	228	53,053,800
2024-01-31	00:00:00	149	262	141	230	1,716,315,800
2023-10-31	00:00:00	115	147	115	147	356,044,100
2023-07-31	00:00:00	137	160	102	121	515,906,800

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