Informasi Saham SMLE Sinergi Multi Lestarindo Tbk.

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo 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
SMLE	Sinergi Multi Lestarindo Tbk. (SMLE.JK)	2024-02-19	40,002	Enterprise Value	1	211,859,375,000	0	0	0	0	0	0
SMLE	Sinergi Multi Lestarindo Tbk. (SMLE.JK)	2024-02-19	40,001	Market Cap	2	211,859,375,000	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
SMLE	Sinergi Multi Lestarindo Tbk.	2024-04-15	At close: 04:11PM WIB	139	140	146	147	139.00 - 148.00	139	148	96.00 - 316.00	96	316	33,673,300	129,390,186	342,234,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-04-12	At close: 04:11PM WIB	139	140	146	147	139.00 - 148.00	139	148	96.00 - 316.00	96	316	33,673,300	126,994,072	342,234,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-04-11	At close: 04:11PM WIB	139	140	146	147	139.00 - 148.00	139	148	96.00 - 316.00	96	316	33,673,300	128,144,200	342,234,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-04-10	At close: 04:11PM WIB	139	140	146	147	139.00 - 148.00	139	148	96.00 - 316.00	96	316	33,673,300	131,392,775	342,234,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-04-05	At close: 04:11PM WIB	139	140	150	141	139.00 - 148.00	139	148	96.00 - 316.00	96	316	33,673,300	132,568,576	342,234,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-04-04	At close: 04:13PM WIB	131	131	144	131	131.00 - 141.00	131	141	96.00 - 316.00	96	316	56,946,400	133,943,620	326,080,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-04-03	At close: 04:09PM WIB	132	124	132	125	124.00 - 136.00	124	136	96.00 - 316.00	96	316	24,742,000	135,965,872	304,984,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-04-02	At close: 04:06PM WIB	130	130	145	130	130.00 - 135.00	130	135	96.00 - 316.00	96	316	123,328,500	136,204,313	307,312,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-04-01	At close: 04:13PM WIB	143	144	146	120	128.00 - 146.00	128	146	96.00 - 316.00	96	316	37,159,500	138,109,021	302,656,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-29	At close: 04:14PM WIB	140	132	148	91	132.00 - 144.00	132	144	96.00 - 316.00	96	316	389,982,900	138,109,021	332,921,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-28	At close: 04:14PM WIB	140	132	148	91	132.00 - 144.00	132	144	96.00 - 316.00	96	316	389,982,900	133,170,317	332,921,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-27	At close: 04:13PM WIB	160	160	140	141	138.00 - 165.00	138	165	96.00 - 316.00	96	316	82,706,500	134,179,594	325,937,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-26	At close: 04:14PM WIB	153	144	159	160	144.00 - 162.00	144	162	96.00 - 316.00	96	316	114,547,200	136,917,953	372,499,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-25	At close: 04:13PM WIB	148	145	152	153	145.00 - 153.00	145	153	96.00 - 316.00	96	316	271,382,600	139,770,410	356,202,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-22	At close: 04:12PM WIB	144	136	148	149	136.00 - 157.00	136	157	96.00 - 316.00	96	316	461,276,200	132,937,317	344,562,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-21	At close: 04:14PM WIB	144	0	0	0	0.0000 - 0.0000	0	0		0		0	135,452,204	0	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-14	As of 11:59AM WIB. Market open.	196	197	200	202	193.00 - 206.00	193	206	96.00 - 316.00	96	316	48,525,100	143,466,490	470,280,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-13	At close: 04:11PM WIB	214	216	196	196	185.00 - 220.00	185	220	96.00 - 316.00	96	316	138,495,200	143,590,772	456,312,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-11	At close: 04:13PM WIB	210	212	214	216	196.00 - 218.00	196	218	96.00 - 316.00	96	316	230,882,900	143,590,772	498,218,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-08	At close: 04:13PM WIB	210	212	214	216	196.00 - 218.00	196	218	96.00 - 316.00	96	316	230,882,900	141,352,512	498,218,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-05	At close: 04:13PM WIB	290	292	218	218	218.00 - 316.00	218	316	96.00 - 316.00	96	316	279,429,900	129,705,963	507,530,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-04	At close: 04:14PM WIB	262	268	288	290	248.00 - 292.00	248	292	96.00 - 304.00	96	304	307,404,100	124,628,874	675,155,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-01	At close: 04:14PM WIB	236	238	262	264	220.00 - 266.00	220	266	96.00 - 304.00	96	304	262,844,300	120,563,714	609,967,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-02-28	At close: 04:14PM WIB	244	250	204	206	183.00 - 260.00	183	260	96.00 - 304.00	96	304	284,624,200	111,302,843	474,937,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-02-27	At close: 04:14PM WIB	212	218	242	244	212.00 - 248.00	212	248	96.00 - 304.00	96	304	261,189,500	106,467,790	568,061,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-02-26	At close: 04:14PM WIB	171	173	206	208	172.00 - 214.00	172	214	96.00 - 304.00	96	304	254,639,800	101,528,723	493,561,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk.	2024-02-23	At close: 04:14PM WIB	160	160	169	170	155.00 - 175.00	155	175	96.00 - 304.00	96	304	112,921,100	101,135,882	398,109,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk. (SMLE.JK)	2024-02-22	At close: 04:14PM WIB	163	165	159	160	149.00 - 166.00	149	166	96.00 - 304.00	96	304	108,431,700	100,875,317	372,499,000,000	N/A	N/A (N/A)	N/A
SMLE	Sinergi Multi Lestarindo Tbk. (SMLE.JK)	2024-02-21	At close: 04:14PM WIB	130	132	162	163	130.00 - 168.00	130	168	96.00 - 304.00	96	304	328,881,500	92,498,359	379,484,000,000	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)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
SMLE	Sinergi Multi Lestarindo Tbk.	2024-04-15	342,230,000,000	342,230,000,000	0	0	316	96	160	168	126,990,000	83,170,000	2,330,000,000	0	185,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	3	6	16	185,480,000,000	171	13	9,120,000,000	3,120,000,000	-81	1,020,000,000	1	22,570,000,000	96	1	-1,180,000,000	193,840,000
SMLE	Sinergi Multi Lestarindo Tbk.	2024-04-12	342,230,000,000	342,230,000,000	0	0	316	96	160	168	128,140,000	83,170,000	2,330,000,000	0	185,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	3	6	16	185,480,000,000	171	13	9,120,000,000	3,120,000,000	-81	1,020,000,000	1	22,570,000,000	96	1	-1,180,000,000	193,840,000
SMLE	Sinergi Multi Lestarindo Tbk.	2024-04-11	342,230,000,000	342,230,000,000	0	0	316	96	160	168	131,390,000	83,170,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-04-10	342,230,000,000	342,230,000,000	0	0	316	96	160	168	131,390,000	83,170,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-04-05	304,980,000,000	304,980,000,000	0	0	316	0	163	169	133,940,000	115,920,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-04-04	307,310,000,000	307,310,000,000	0	0	316	0	164	170	135,970,000	115,080,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-04-03	307,310,000,000	307,310,000,000	0	0	316	0	166	170	136,200,000	111,570,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-04-02	302,660,000,000	302,660,000,000	0	0	316	0	167	171	138,110,000	116,300,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-04-01	332,920,000,000	332,920,000,000	0	0	316	0	167	171	138,110,000	116,300,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-29	332,920,000,000	332,920,000,000	0	0	316	96	170	172	133,170,000	90,960,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-28	325,940,000,000	325,940,000,000	0	0	316	0	172	172	134,180,000	96,530,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-27	344,560,000,000	344,560,000,000	0	0	316	0	173	173	136,920,000	119,620,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-26	344,560,000,000	344,560,000,000	0	0	316	0	173	173	139,770,000	164,240,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-25	344,560,000,000	344,560,000,000	0	0	316	96	173	173	139,770,000	164,240,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-22	335,250,000,000	335,250,000,000	0	0	316	0	175	175	135,450,000	156,140,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-21	335,250,000,000	335,250,000,000	0	0	316	96	175	175	135,450,000	156,140,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-14	456,310,000,000	456,310,000,000	0	0	316	0	176	176	143,590,000	269,780,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-13	498,220,000,000	498,220,000,000	0	0	316	0	176	176	143,590,000	269,780,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-11	498,220,000,000	498,220,000,000	0	0	316	96	176	176	143,590,000	269,780,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-08	488,910,000,000	488,910,000,000	0	0	316	96	175	175	141,350,000	257,980,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-05	609,970,000,000	609,970,000,000	0	0	304	0	168	168	124,630,000	203,760,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-04	609,970,000,000	609,970,000,000	0	0	304	0	168	168	124,630,000	203,760,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-03-01	549,440,000,000	549,440,000,000	0	0	304	0	166	166	120,560,000	179,290,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-02-28	568,060,000,000	568,060,000,000	0	0	304	0	159	159	106,470,000	109,320,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-02-27	493,560,000,000	493,560,000,000	0	0	304	0	158	158	101,530,000	88,940,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk.	2024-02-26	398,110,000,000	398,110,000,000	0	0	304	0	158	158	101,530,000	88,940,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk. (SMLE.JK)	2024-02-23	372,500,000,000	372,500,000,000	0	0	304	0	157	157	100,880,000	103,070,000	2,330,000,000	0	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0
SMLE	Sinergi Multi Lestarindo Tbk. (SMLE.JK)	2024-02-22	379,480,000,000	379,480,000,000	-45	25	304	0	157	157	92,500,000	91,540,000	2,330,000,000	2,780,000,000	186,250,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	4	6	0	0	174,760,000,000	261	49	14,990,000,000	6,840,000,000	65	1,270,000,000	1	23,870,000,000	106	1	-1,270,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	91	91	91	91	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	92	92	91	92	59,900
2024-05-08	15:48:00	92	92	91	92	67,900
2024-05-08	15:47:00	92	92	92	92	363,500
2024-05-08	15:46:00	93	93	92	92	3,400
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	93	93	93	93	2,500
2024-05-08	15:43:00	93	93	93	93	100
2024-05-08	15:42:00	93	93	93	93	200
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	93	93	93	93	0
2024-05-08	15:35:00	92	92	92	92	160,500
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	92	93	92	93	36,500
2024-05-08	15:32:00	92	92	91	92	105,000
2024-05-08	15:31:00	92	92	92	92	500

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	91	91	91	91	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	92	92	91	92	127,800
2024-05-08	15:46:00	93	93	92	92	366,900
2024-05-08	15:44:00	93	93	93	93	2,500
2024-05-08	15:42:00	93	93	93	93	300
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	93	93	93	93	0
2024-05-08	15:34:00	92	92	92	92	160,500
2024-05-08	15:32:00	92	93	91	93	141,500
2024-05-08	15:30:00	92	93	91	92	1,500
2024-05-08	15:28:31	92	92	92	92	0
2024-05-08	15:28:00	92	92	92	92	19,700
2024-05-08	15:26:00	92	93	91	92	1,062,400
2024-05-08	15:24:00	93	93	93	93	1,034,800
2024-05-08	15:22:00	93	94	93	94	75,900
2024-05-08	15:20:00	93	94	93	94	0
2024-05-08	15:18:00	92	93	91	93	227,200
2024-05-08	15:16:00	92	92	91	92	165,000
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	93	93	92	92	8,600
2024-05-08	15:08:00	93	93	92	93	307,900
2024-05-08	15:06:00	93	94	93	93	15,200
2024-05-08	15:04:00	92	93	92	93	77,900

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	91	91	91	91	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	93	93	91	92	494,700
2024-05-08	15:40:00	93	93	93	93	2,800
2024-05-08	15:35:00	92	93	92	93	160,200
2024-05-08	15:30:00	92	93	91	93	143,000
2024-05-08	15:28:31	92	92	92	92	0
2024-05-08	15:25:00	93	93	91	92	1,702,200
2024-05-08	15:20:00	93	94	93	94	73,400
2024-05-08	15:15:00	92	93	91	93	392,200
2024-05-08	15:10:00	93	93	92	92	8,600
2024-05-08	15:05:00	93	94	92	93	394,200
2024-05-08	15:00:00	93	93	92	93	38,500
2024-05-08	14:55:00	93	93	92	92	74,800
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	94	94	93	93	63,700
2024-05-08	14:40:00	94	94	93	94	361,200
2024-05-08	14:35:00	93	94	93	94	239,700
2024-05-08	14:31:50	94	94	94	94	0
2024-05-08	14:30:00	94	94	93	93	11,900
2024-05-08	14:25:00	93	94	93	94	3,400
2024-05-08	14:20:00	94	94	94	94	450,000
2024-05-08	14:15:00	93	93	93	93	206,700
2024-05-08	14:10:00	93	94	93	93	79,300
2024-05-08	14:05:00	94	94	93	93	0
2024-05-08	14:00:00	93	95	93	94	150,400
2024-05-08	13:55:00	94	94	94	94	114,400
2024-05-08	13:50:00	94	94	93	94	230,200
2024-05-08	13:45:00	94	95	94	95	32,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	91	91	91	91	0
2024-05-08	15:45:00	93	93	91	92	494,700
2024-05-08	15:30:00	92	93	91	93	306,000
2024-05-08	15:28:31	92	92	92	92	0
2024-05-08	15:15:00	92	94	91	92	2,167,800
2024-05-08	15:00:00	93	94	92	92	441,300
2024-05-08	14:45:00	94	94	92	92	138,500
2024-05-08	14:31:50	94	94	94	94	0
2024-05-08	14:30:00	94	94	93	94	612,800
2024-05-08	14:15:00	93	94	93	94	660,100
2024-05-08	14:00:00	93	95	93	93	229,700
2024-05-08	13:45:00	94	95	93	94	376,700
2024-05-08	13:37:57	93	93	93	93	0
2024-05-08	13:30:00	95	95	93	95	178,500
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	11:53:28	95	95	95	95	0
2024-05-08	11:45:00	94	95	94	95	57,500
2024-05-08	11:30:00	94	95	94	95	1,200
2024-05-08	11:15:00	95	95	94	94	119,900
2024-05-08	11:12:37	95	95	95	95	0
2024-05-08	11:00:00	94	95	92	95	1,925,700
2024-05-08	10:45:00	96	96	94	95	481,400
2024-05-08	10:30:24	95	95	95	95	0
2024-05-08	10:30:00	95	96	95	96	83,200
2024-05-08	10:15:00	97	97	94	95	660,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	91	91	91	91	0
2024-05-08	15:30:00	92	93	91	92	800,700
2024-05-08	15:28:31	92	92	92	92	0
2024-05-08	15:00:00	93	94	91	92	2,609,100
2024-05-08	14:31:50	94	94	94	94	0
2024-05-08	14:30:00	94	94	92	92	751,300
2024-05-08	14:00:00	93	95	93	94	889,800
2024-05-08	13:37:57	93	93	93	93	0
2024-05-08	13:30:00	95	95	93	94	555,200
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	11:53:28	95	95	95	95	0
2024-05-08	11:30:00	94	95	94	95	58,700
2024-05-08	11:12:37	95	95	95	95	0
2024-05-08	11:00:00	94	95	92	94	2,045,600
2024-05-08	10:30:24	95	95	95	95	0
2024-05-08	10:30:00	95	96	94	95	564,600
2024-05-08	10:00:00	98	98	94	95	1,254,400
2024-05-08	09:44:14	94	94	94	94	0
2024-05-08	09:30:00	97	98	92	98	2,344,700
2024-05-08	09:00:00	100	100	97	97	637,800
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:36:49	99	99	99	99	0
2024-05-07	15:30:00	99	100	99	99	93,700
2024-05-07	15:00:00	100	100	99	99	54,800
2024-05-07	14:43:58	99	99	99	99	0
2024-05-07	14:30:00	99	101	99	101	656,100
2024-05-07	14:00:00	99	100	99	99	2,720,900
2024-05-07	13:40:36	100	100	100	100	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	91	91	91	91	0
2024-05-08	15:28:31	92	92	92	92	0
2024-05-08	15:00:00	93	94	91	92	3,409,800
2024-05-08	14:31:50	94	94	94	94	0
2024-05-08	14:00:00	93	95	92	92	1,637,700
2024-05-08	13:37:57	93	93	93	93	0
2024-05-08	13:00:00	95	95	93	94	555,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:28	95	95	95	95	0
2024-05-08	11:12:37	95	95	95	95	0
2024-05-08	11:00:00	94	95	92	95	2,104,300
2024-05-08	10:30:24	95	95	95	95	0
2024-05-08	10:00:00	98	98	94	95	1,819,000
2024-05-08	09:44:14	94	94	94	94	0
2024-05-08	09:00:00	100	100	92	98	0
2024-05-07	15:36:49	99	99	99	99	0
2024-05-07	15:00:00	100	100	99	99	138,400
2024-05-07	14:43:58	99	99	99	99	0
2024-05-07	14:00:00	99	101	99	101	793,000
2024-05-07	13:40:36	100	100	100	100	0
2024-05-07	13:00:00	100	101	99	100	126,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:23	100	100	100	100	0
2024-05-07	11:05:32	100	100	100	100	0
2024-05-07	11:00:00	99	101	99	100	189,900
2024-05-07	10:22:22	100	100	100	100	0
2024-05-07	10:00:00	101	101	99	99	509,700
2024-05-07	09:42:59	101	101	101	101	0
2024-05-07	09:00:00	99	102	98	101	0
2024-05-06	16:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	91	91	91	91	0
2024-05-08	15:28:31	92	92	92	92	0
2024-05-08	15:00:00	93	94	91	91	3,970,400
2024-05-08	14:31:50	94	94	94	94	0
2024-05-08	13:37:57	93	93	93	93	0
2024-05-08	13:30:00	95	95	92	92	2,196,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:28	95	95	95	95	0
2024-05-08	11:12:37	95	95	95	95	0
2024-05-08	10:30:24	95	95	95	95	0
2024-05-08	10:30:00	95	96	92	95	2,668,900
2024-05-08	09:44:14	94	94	94	94	0
2024-05-08	09:00:00	100	100	92	95	4,236,900
2024-05-07	16:09:58	0	0	0	0	0
2024-05-07	16:00:00	100	100	100	100	0
2024-05-07	15:36:49	99	99	99	99	0
2024-05-07	15:00:00	100	100	99	100	424,300
2024-05-07	14:43:58	99	99	99	99	0
2024-05-07	13:40:36	100	100	100	100	0
2024-05-07	13:30:00	100	101	99	101	3,503,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:23	100	100	100	100	0
2024-05-07	11:05:32	100	100	100	100	0
2024-05-07	10:30:00	100	101	99	100	375,200
2024-05-07	10:22:22	100	100	100	100	0
2024-05-07	09:42:59	101	101	101	101	0
2024-05-07	09:00:00	99	102	98	100	2,006,500
2024-05-06	16:12:48	0	0	0	0	0
2024-05-06	15:49:04	100	100	100	100	0
2024-05-06	15:07:54	99	99	99	99	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	100	100	91	91	13,155,600
2024-05-07	09:00:00	99	102	98	100	3,754,600
2024-05-06	09:00:00	100	102	98	98	11,824,200
2024-05-03	09:00:00	101	101	97	100	5,964,500
2024-05-02	09:00:00	88	105	88	100	33,237,100
2024-04-30	09:00:00	99	105	99	102	150,679,600
2024-04-29	09:00:00	130	130	96	100	81,677,800
2024-04-26	09:00:00	139	150	127	129	92,124,400
2024-04-25	09:00:00	138	140	138	138	13,082,400
2024-04-24	09:00:00	138	141	137	138	20,410,500
2024-04-23	09:00:00	146	150	138	138	26,413,600
2024-04-22	09:00:00	140	146	139	143	19,202,400
2024-04-19	09:00:00	136	140	133	139	25,257,200
2024-04-18	09:00:00	144	145	134	136	7,407,900
2024-04-17	09:00:00	138	144	138	142	28,374,400
2024-04-16	09:00:00	145	146	131	138	16,733,200
2024-04-05	09:00:00	140	148	139	147	33,673,300
2024-04-04	09:00:00	131	141	131	139	56,941,200
2024-04-03	09:00:00	124	136	124	131	24,742,000
2024-04-02	09:00:00	130	135	130	132	123,328,500
2024-04-01	09:00:00	144	146	128	130	37,159,500
2024-03-28	09:00:00	132	144	132	143	389,982,900
2024-03-27	09:00:00	160	165	138	140	82,706,500
2024-03-26	09:00:00	148	148	148	148	0
2024-03-25	09:00:00	148	148	148	148	0
2024-03-22	09:00:00	136	157	136	148	460,925,800
2024-03-21	09:00:00	134	149	134	144	17,252,500
2024-03-20	09:00:00	157	157	140	144	23,065,700
2024-03-19	09:00:00	168	171	155	156	16,359,900
2024-03-18	09:00:00	141	170	141	167	88,270,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-29	09:00:00	130	130	96	100	81,677,800
2024-04-24	09:00:00	138	141	137	138	20,410,500
2024-04-19	09:00:00	136	140	133	139	25,257,200
2024-04-04	09:00:00	131	141	131	139	56,941,200
2024-03-25	09:00:00	148	148	148	148	0
2024-03-20	09:00:00	157	157	140	144	23,065,700
2024-03-15	09:00:00	175	188	157	157	84,482,200
2024-03-05	09:00:00	292	316	218	218	279,429,900
2024-02-29	09:00:00	204	236	204	236	252,851,100
2024-02-19	09:00:00	109	122	109	122	56,398,600
2024-01-30	09:00:00	135	135	111	113	49,128,200
2024-01-25	09:00:00	165	180	158	180	91,979,900
2024-01-15	09:00:00	222	222	222	222	0
2024-01-10	09:00:00	224	236	204	236	99,518,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	100	102	91	91	28,734,400
2024-04-28	00:00:00	130	130	88	100	271,559,000
2024-04-21	00:00:00	140	150	127	129	171,233,300
2024-04-14	00:00:00	145	146	131	139	77,772,700
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	144	148	124	147	275,844,500
2024-03-24	00:00:00	148	165	132	143	472,689,400
2024-03-17	00:00:00	141	171	134	148	605,874,300
2024-03-10	00:00:00	216	220	157	157	359,474,500
2024-03-03	00:00:00	268	316	173	214	1,381,620,300
2024-02-25	00:00:00	173	266	172	262	1,316,148,900
2024-02-18	00:00:00	109	175	109	171	721,437,300
2024-02-11	00:00:00	110	123	98	110	117,074,500
2024-02-04	00:00:00	127	151	104	119	413,541,200
2024-01-28	00:00:00	179	179	96	125	407,400,500
2024-01-21	00:00:00	183	192	158	177	479,793,400
2024-01-14	00:00:00	222	222	176	183	306,781,100
2024-01-07	00:00:00	224	304	204	222	599,833,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	88	105	88	91	67,936,000
2024-03-31	00:00:00	144	150	96	102	757,207,900
2024-02-29	00:00:00	238	316	132	143	3,082,502,800
2024-01-31	00:00:00	96	260	96	236	2,531,522,000
2023-12-31	00:00:00	224	304	99	104	1,567,644,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	144	150	88	91	825,143,900
2023-12-31	00:00:00	224	316	96	143	7,181,669,100

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters