Informasi Saham TGUK PT Platinum Wahab Nusantara 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
TGUK	PT Platinum Wahab Nusantara Tbk (TGUK.JK)	2024-02-19	40,001	Market Cap	1	196,429,533,300	0	0	0	0	0	0
TGUK	PT Platinum Wahab Nusantara Tbk (TGUK.JK)	2024-02-19	40,002	Enterprise Value	2	196,429,533,300	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
TGUK	PT Platinum Wahab Nusantara Tbk	2024-04-15	At close: 04:05PM WIB	94	94	93	94	93.00 - 94.00	93	94	73.00 - 242.00	73	242	629,000	6,153,128	335,715,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-04-12	At close: 04:05PM WIB	94	94	93	94	93.00 - 94.00	93	94	73.00 - 242.00	73	242	629,000	6,039,181	335,715,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-04-11	At close: 04:05PM WIB	94	94	93	94	93.00 - 94.00	93	94	73.00 - 242.00	73	242	629,000	6,612,347	335,715,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-04-10	At close: 04:05PM WIB	94	94	93	94	93.00 - 94.00	93	94	73.00 - 242.00	73	242	629,000	6,548,058	335,715,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-04-05	At close: 04:05PM WIB	94	94	95	92	93.00 - 94.00	93	94	73.00 - 242.00	73	242	629,000	6,486,624	335,715,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-04-04	At close: 04:00PM WIB	94	93	96	93	93.00 - 94.00	93	94	73.00 - 242.00	73	242	494,500	6,575,696	335,715,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-04-03	At close: 04:03PM WIB	92	102	96	91	91.00 - 102.00	91	102	73.00 - 242.00	73	242	3,487,800	6,831,791	335,715,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-04-02	At close: 04:12PM WIB	94	94	94	92	92.00 - 94.00	92	94	73.00 - 242.00	73	242	5,016,900	6,822,222	328,573,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-04-01	At close: 04:00PM WIB	93	94	94	92	92.00 - 94.00	92	94	73.00 - 242.00	73	242	2,801,700	7,027,693	335,715,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-29	At close: 04:01PM WIB	94	93	95	90	93.00 - 94.00	93	94	73.00 - 242.00	73	242	1,986,200	7,027,693	332,144,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-28	At close: 04:01PM WIB	94	93	95	90	93.00 - 94.00	93	94	73.00 - 242.00	73	242	1,986,200	7,064,991	332,144,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-27	At close: 04:00PM WIB	93	93	0	93	92.00 - 94.00	92	94	73.00 - 242.00	73	242	1,795,000	7,099,410	335,715,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-26	At close: 04:11PM WIB	93	93	0	93	92.00 - 94.00	92	94	73.00 - 242.00	73	242	3,838,700	7,201,894	332,144,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-25	At close: 04:02PM WIB	94	94	0	0	93.00 - 94.00	93	94	73.00 - 242.00	73	242	3,407,700	7,328,243	332,144,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-22	At close: 04:12PM WIB	94	94	93	94	93.00 - 95.00	93	95	73.00 - 242.00	73	242	1,231,400	7,437,160	335,715,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-21	At close: 04:07PM WIB	96	0	0	0	0.0000 - 0.0000	0	0		0		0	7,389,214	0	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-14	As of 11:18AM WIB. Market open.	96	96	0	0	95.00 - 96.00	95	96	73.00 - 242.00	73	242	1,923,700	8,092,033	339,287,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-13	At close: 04:04PM WIB	95	94	95	95	94.00 - 96.00	94	96	73.00 - 242.00	73	242	3,052,800	11,342,491	342,858,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-11	At close: 04:07PM WIB	95	95	94	0	94.00 - 95.00	94	95	73.00 - 242.00	73	242	3,897,900	15,875,320	339,287,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-08	At close: 04:07PM WIB	95	95	94	0	94.00 - 95.00	94	95	73.00 - 242.00	73	242	3,897,900	16,381,360	339,287,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-05	At close: 04:01PM WIB	94	94	93	94	93.00 - 95.00	93	95	73.00 - 242.00	73	242	2,680,300	16,693,768	335,715,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-04	At close: 04:07PM WIB	95	95	93	94	92.00 - 100.00	92	100	73.00 - 242.00	73	242	24,912,200	16,499,858	335,715,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-01	At close: 04:00PM WIB	94	94	94	94	93.00 - 96.00	93	96	73.00 - 242.00	73	242	5,141,400	16,602,077	339,287,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-02-28	At close: 04:09PM WIB	94	94	0	94	93.00 - 94.00	93	94	73.00 - 242.00	73	242	2,517,100	19,616,913	335,715,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-02-27	At close: 04:11PM WIB	93	93	93	93	92.00 - 95.00	92	95	73.00 - 242.00	73	242	4,200,200	19,713,979	335,715,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-02-26	At close: 04:05PM WIB	92	93	92	93	92.00 - 94.00	92	94	73.00 - 242.00	73	242	4,281,300	19,836,930	332,144,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk	2024-02-23	At close: 04:13PM WIB	94	94	93	93	92.00 - 95.00	92	95	73.00 - 242.00	73	242	4,439,800	20,070,689	328,573,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk (TGUK.JK)	2024-02-22	At close: 04:00PM WIB	94	94	93	94	93.00 - 94.00	93	94	73.00 - 242.00	73	242	5,738,600	20,310,255	335,715,000,000	N/A	N/A (N/A)	N/A
TGUK	PT Platinum Wahab Nusantara Tbk (TGUK.JK)	2024-02-21	At close: 04:12PM WIB	94	94	93	94	93.00 - 96.00	93	96	73.00 - 242.00	73	242	8,646,000	20,314,254	335,715,000,000	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)	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)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
TGUK	PT Platinum Wahab Nusantara Tbk	2024-04-15	335,720,000,000	335,720,000,000	242	73	94	105	6,040,000	1,800,000	3,570,000,000	567,570,000	83	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	9	4	5	132,540,000,000	53	0	18,250,000,000	5,870,000,000	-71	34,590,000,000	10	5,170,000,000	3	4	50	-21,520,000,000	-82,420,000,000
TGUK	PT Platinum Wahab Nusantara Tbk	2024-04-12	335,720,000,000	335,720,000,000	242	73	94	105	6,610,000	1,800,000	3,570,000,000	567,570,000	83	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	9	4	5	132,540,000,000	53	0	18,250,000,000	5,870,000,000	-71	34,590,000,000	10	5,170,000,000	3	4	50	-21,520,000,000	-82,420,000,000
TGUK	PT Platinum Wahab Nusantara Tbk	2024-04-11	335,720,000,000	335,720,000,000	242	73	94	105	6,550,000	1,800,000	3,570,000,000	567,570,000	83	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	9	4	5	132,540,000,000	53	0	18,250,000,000	5,870,000,000	-71	34,590,000,000	10	5,170,000,000	3	4	50	-21,520,000,000	-82,420,000,000
TGUK	PT Platinum Wahab Nusantara Tbk	2024-04-10	335,720,000,000	335,720,000,000	242	73	94	105	6,550,000	1,800,000	3,570,000,000	567,570,000	83	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	9	4	5	132,540,000,000	53	0	18,250,000,000	5,870,000,000	-71	34,590,000,000	10	5,170,000,000	3	4	50	-21,520,000,000	-82,420,000,000
TGUK	PT Platinum Wahab Nusantara Tbk	2024-04-05	335,720,000,000	335,720,000,000	242	0	94	105	6,580,000	2,720,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk	2024-04-04	328,570,000,000	328,570,000,000	242	0	94	105	6,830,000	2,920,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk	2024-04-03	328,570,000,000	328,570,000,000	242	0	94	105	6,820,000	3,100,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk	2024-04-02	335,720,000,000	335,720,000,000	242	0	94	105	7,030,000	5,070,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk	2024-04-01	332,140,000,000	332,140,000,000	242	0	94	105	7,030,000	5,070,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-29	332,140,000,000	332,140,000,000	242	73	94	105	7,060,000	5,170,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-28	335,720,000,000	335,720,000,000	242	0	94	105	7,100,000	5,300,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-27	335,720,000,000	335,720,000,000	242	0	94	105	7,200,000	5,690,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-26	335,720,000,000	335,720,000,000	242	0	94	105	7,330,000	5,860,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-25	335,720,000,000	335,720,000,000	242	73	94	105	7,330,000	5,860,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-22	335,720,000,000	335,720,000,000	242	0	94	106	7,390,000	5,180,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-21	342,860,000,000	342,860,000,000	242	73	94	106	7,390,000	5,180,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-14	342,860,000,000	342,860,000,000	242	0	93	106	11,340,000	5,380,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-13	339,290,000,000	339,290,000,000	242	0	93	106	11,500,000	5,380,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-11	339,290,000,000	339,290,000,000	242	73	93	106	16,170,000	5,380,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-08	339,290,000,000	339,290,000,000	242	73	93	106	16,380,000	5,440,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-05	339,290,000,000	339,290,000,000	242	0	93	106	16,500,000	4,580,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-04	339,290,000,000	339,290,000,000	242	0	93	106	16,500,000	4,580,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk	2024-03-01	335,720,000,000	335,720,000,000	242	0	93	106	16,600,000	4,660,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk	2024-02-28	335,720,000,000	335,720,000,000	242	0	93	107	19,710,000	5,690,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk	2024-02-27	332,140,000,000	332,140,000,000	242	0	93	107	19,840,000	6,220,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk	2024-02-26	328,570,000,000	328,570,000,000	242	0	93	107	19,840,000	6,220,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk (TGUK.JK)	2024-02-23	335,720,000,000	335,720,000,000	242	0	94	107	20,310,000	9,310,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0
TGUK	PT Platinum Wahab Nusantara Tbk (TGUK.JK)	2024-02-22	335,720,000,000	335,720,000,000	242	0	94	107	20,310,000	9,060,000	3,570,000,000	576,290,000	83	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	5	0	0	132,420,000,000	64	3	21,410,000,000	10,060,000,000	-71	11,790,000,000	3	6,190,000,000	4	3	49	-27,290,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	55	55	55	55	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	54	55	54	55	356,100
2024-05-08	15:48:00	54	54	54	54	510,900
2024-05-08	15:47:00	55	55	55	55	300
2024-05-08	15:46:00	54	55	54	55	250,700
2024-05-08	15:45:00	55	55	55	55	10,600
2024-05-08	15:44:00	55	55	55	55	47,800
2024-05-08	15:43:00	55	55	54	54	48,300
2024-05-08	15:42:00	55	55	54	55	400
2024-05-08	15:41:00	55	55	54	55	84,700
2024-05-08	15:40:00	54	55	54	55	98,400
2024-05-08	15:39:00	54	55	54	55	10,200
2024-05-08	15:38:00	54	54	54	54	200
2024-05-08	15:37:00	55	55	55	55	0
2024-05-08	15:36:00	54	55	54	55	58,000
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	55	55	55	55	800
2024-05-08	15:32:12	55	55	55	55	0
2024-05-08	15:32:00	55	55	54	54	22,300

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	55	55	55	55	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	54	55	54	55	867,000
2024-05-08	15:46:00	54	55	54	55	251,000
2024-05-08	15:44:00	55	55	55	55	58,400
2024-05-08	15:42:00	55	55	54	54	48,700
2024-05-08	15:40:00	54	55	54	55	183,100
2024-05-08	15:38:00	54	55	54	55	10,400
2024-05-08	15:36:00	54	55	54	55	58,000
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:12	55	55	55	55	0
2024-05-08	15:32:00	55	55	54	55	23,100
2024-05-08	15:30:00	55	55	54	54	0
2024-05-08	15:28:00	54	55	54	54	254,400
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	54	54	54	54	169,700
2024-05-08	15:22:00	55	55	55	55	300
2024-05-08	15:20:00	54	55	54	55	0
2024-05-08	15:18:00	54	54	54	54	29,500
2024-05-08	15:16:00	55	55	54	54	600
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	54	55	54	55	172,500
2024-05-08	15:10:00	54	55	54	55	80,900
2024-05-08	15:08:00	55	55	54	54	7,000
2024-05-08	15:06:00	54	55	54	55	1,100
2024-05-08	15:04:00	55	55	54	55	17,500

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	55	55	55	55	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	55	55	54	55	1,128,600
2024-05-08	15:40:00	54	55	54	55	279,600
2024-05-08	15:35:00	54	55	54	55	61,000
2024-05-08	15:32:12	55	55	55	55	0
2024-05-08	15:30:00	55	55	54	55	0
2024-05-08	15:25:00	54	55	54	54	376,300
2024-05-08	15:20:00	54	55	54	54	34,500
2024-05-08	15:15:00	55	55	54	54	0
2024-05-08	15:10:00	54	55	54	55	221,500
2024-05-08	15:05:00	54	55	54	54	21,800
2024-05-08	15:00:00	55	55	54	54	182,800
2024-05-08	14:55:00	55	55	54	55	1,600
2024-05-08	14:50:00	54	55	54	54	136,300
2024-05-08	14:45:00	54	55	54	55	36,700
2024-05-08	14:40:00	54	55	54	55	140,800
2024-05-08	14:35:08	55	55	55	55	0
2024-05-08	14:35:00	55	55	54	54	118,200
2024-05-08	14:30:00	55	55	54	54	117,900
2024-05-08	14:25:00	54	55	54	54	25,200
2024-05-08	14:20:00	54	55	54	54	6,600
2024-05-08	14:15:00	55	55	54	54	138,000
2024-05-08	14:10:00	54	55	54	55	2,181,200
2024-05-08	14:05:00	54	55	54	54	1,393,600
2024-05-08	14:00:00	55	55	54	55	1,957,600
2024-05-08	13:55:00	55	55	54	55	161,300
2024-05-08	13:50:00	55	56	55	55	1,179,400
2024-05-08	13:45:00	55	56	55	55	944,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	55	55	55	55	0
2024-05-08	15:45:00	55	55	54	55	1,128,600
2024-05-08	15:32:12	55	55	55	55	0
2024-05-08	15:30:00	55	55	54	55	340,600
2024-05-08	15:15:00	55	55	54	54	410,800
2024-05-08	15:00:00	55	55	54	55	426,100
2024-05-08	14:45:00	54	55	54	55	174,600
2024-05-08	14:35:08	55	55	55	55	0
2024-05-08	14:30:00	55	55	54	55	376,900
2024-05-08	14:15:00	55	55	54	54	169,800
2024-05-08	14:00:00	55	55	54	55	5,532,400
2024-05-08	13:45:00	55	56	54	55	2,284,700
2024-05-08	13:40:39	56	56	56	56	0
2024-05-08	13:30:00	57	57	55	55	3,367,000
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	11:59:56	57	57	57	57	0
2024-05-08	11:45:00	56	57	56	57	525,200
2024-05-08	11:30:00	56	57	56	56	846,600
2024-05-08	11:15:00	56	57	55	56	983,900
2024-05-08	11:13:19	56	56	56	56	0
2024-05-08	11:00:00	56	57	56	56	1,519,000
2024-05-08	10:45:00	58	58	56	56	1,435,400
2024-05-08	10:32:32	58	58	58	58	0
2024-05-08	10:30:00	58	59	56	59	7,882,300
2024-05-08	10:15:00	55	58	55	58	5,191,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	55	55	55	55	0
2024-05-08	15:32:12	55	55	55	55	0
2024-05-08	15:30:00	55	55	54	55	1,469,200
2024-05-08	15:00:00	55	55	54	54	836,900
2024-05-08	14:35:08	55	55	55	55	0
2024-05-08	14:30:00	55	55	54	55	551,500
2024-05-08	14:00:00	55	55	54	54	5,702,200
2024-05-08	13:40:39	56	56	56	56	0
2024-05-08	13:30:00	57	57	54	55	5,651,700
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	11:59:56	57	57	57	57	0
2024-05-08	11:30:00	56	57	56	57	1,371,800
2024-05-08	11:13:19	56	56	56	56	0
2024-05-08	11:00:00	56	57	55	56	2,502,900
2024-05-08	10:32:32	58	58	58	58	0
2024-05-08	10:30:00	58	59	56	56	9,317,700
2024-05-08	10:00:00	55	58	54	58	7,512,200
2024-05-08	09:46:04	54	54	54	54	0
2024-05-08	09:30:00	53	59	52	55	23,831,200
2024-05-08	09:01:32	55	55	55	55	0
2024-05-08	09:00:00	57	57	52	53	6,090,100
2024-05-07	15:42:03	53	53	53	53	0
2024-05-07	15:30:00	53	54	52	52	4,578,900
2024-05-07	15:00:00	55	55	53	54	2,412,300
2024-05-07	14:45:30	55	55	55	55	0
2024-05-07	14:30:00	54	55	54	55	767,700
2024-05-07	14:00:00	54	55	53	54	2,002,900
2024-05-07	13:48:59	55	55	55	55	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	55	55	55	55	0
2024-05-08	15:32:12	55	55	55	55	0
2024-05-08	15:00:00	55	55	54	55	2,255,500
2024-05-08	14:35:08	55	55	55	55	0
2024-05-08	14:00:00	55	55	54	55	6,253,700
2024-05-08	13:40:39	56	56	56	56	0
2024-05-08	13:00:00	57	57	54	55	5,651,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:56	57	57	57	57	0
2024-05-08	11:13:19	56	56	56	56	0
2024-05-08	11:00:00	56	57	55	57	3,871,100
2024-05-08	10:32:32	58	58	58	58	0
2024-05-08	10:00:00	55	59	54	56	16,829,900
2024-05-08	09:46:04	54	54	54	54	0
2024-05-08	09:01:31	55	55	55	55	0
2024-05-08	09:00:00	57	59	52	55	0
2024-05-07	15:42:03	53	53	53	53	0
2024-05-07	15:00:00	55	55	52	52	6,991,200
2024-05-07	14:45:30	55	55	55	55	0
2024-05-07	14:00:00	54	55	53	55	2,711,300
2024-05-07	13:48:59	55	55	55	55	0
2024-05-07	13:00:00	55	56	54	55	2,846,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:32	56	56	56	56	0
2024-05-07	11:15:17	55	55	55	55	0
2024-05-07	11:00:00	54	56	54	56	7,055,300
2024-05-07	10:28:00	54	54	54	54	0
2024-05-07	10:00:00	53	56	52	54	14,797,500
2024-05-07	09:44:37	57	57	57	57	0
2024-05-07	09:00:27	66	66	66	66	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	55	55	55	55	0
2024-05-08	15:32:12	55	55	55	55	0
2024-05-08	15:00:00	55	55	54	55	4,271,000
2024-05-08	14:35:08	55	55	55	55	0
2024-05-08	13:40:39	56	56	56	56	0
2024-05-08	13:30:00	57	57	54	55	11,905,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:56	57	57	57	57	0
2024-05-08	11:13:19	56	56	56	56	0
2024-05-08	10:32:32	58	58	58	58	0
2024-05-08	10:30:00	58	59	55	57	13,192,400
2024-05-08	09:46:04	54	54	54	54	0
2024-05-08	09:01:31	55	55	55	55	0
2024-05-08	09:00:00	57	59	52	58	37,433,500
2024-05-07	15:42:03	53	53	53	53	0
2024-05-07	15:00:00	55	55	52	52	9,627,800
2024-05-07	14:45:30	55	55	55	55	0
2024-05-07	13:48:59	55	55	55	55	0
2024-05-07	13:30:00	55	56	53	55	5,616,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:32	56	56	56	56	0
2024-05-07	11:15:17	55	55	55	55	0
2024-05-07	10:30:00	55	56	53	56	12,442,000
2024-05-07	10:28:00	54	54	54	54	0
2024-05-07	09:44:37	57	57	57	57	0
2024-05-07	09:00:27	66	66	66	66	0
2024-05-07	09:00:00	69	71	50	54	76,802,300
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:09:10	71	71	71	71	0
2024-05-06	15:00:00	71	71	69	69	24,816,100

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	57	59	52	55	73,088,800
2024-05-07	09:00:00	69	71	50	52	114,013,400
2024-05-06	09:00:00	110	116	69	69	478,110,800
2024-05-03	09:00:00	103	107	102	106	41,598,400
2024-05-02	09:00:00	100	109	96	103	143,086,600
2024-04-30	09:00:00	96	98	91	98	24,817,300
2024-04-29	09:00:00	96	97	95	97	3,216,300
2024-04-26	09:00:00	96	100	95	96	9,482,000
2024-04-25	09:00:00	95	97	95	96	3,982,400
2024-04-24	09:00:00	95	97	94	95	5,633,600
2024-04-23	09:00:00	93	97	93	94	7,632,000
2024-04-22	09:00:00	94	94	93	94	1,682,900
2024-04-19	09:00:00	94	94	93	94	2,435,600
2024-04-18	09:00:00	94	94	92	94	10,048,700
2024-04-17	09:00:00	93	94	93	94	1,010,400
2024-04-16	09:00:00	93	94	93	94	2,033,100
2024-04-05	09:00:00	94	94	93	94	629,000
2024-04-04	09:00:00	93	94	93	94	456,800
2024-04-03	09:00:00	102	102	91	94	3,487,800
2024-04-02	09:00:00	94	94	92	92	5,016,900
2024-04-01	09:00:00	94	94	92	94	2,801,700
2024-03-28	09:00:00	93	94	93	93	1,986,200
2024-03-27	09:00:00	93	94	92	94	1,795,000
2024-03-26	09:00:00	94	94	94	94	0
2024-03-25	09:00:00	94	94	94	94	0
2024-03-22	09:00:00	94	95	93	94	1,228,900
2024-03-21	09:00:00	96	96	92	94	9,297,300
2024-03-20	09:00:00	95	96	94	96	1,543,400
2024-03-19	09:00:00	95	97	94	95	5,563,000
2024-03-18	09:00:00	98	98	95	95	6,785,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	09:00:00	96	98	91	98	24,817,300
2024-04-25	09:00:00	95	97	95	96	3,982,400
2024-04-05	09:00:00	94	94	93	94	629,000
2024-03-26	09:00:00	94	94	94	94	0
2024-03-21	09:00:00	96	96	92	94	9,297,300
2024-03-06	09:00:00	94	95	93	93	1,120,300
2024-03-01	09:00:00	94	96	93	95	5,141,400
2024-02-20	09:00:00	91	94	91	94	4,910,400
2024-02-15	09:00:00	89	93	88	90	5,443,900
2024-02-05	09:00:00	94	95	92	95	5,185,500
2024-01-31	09:00:00	93	94	92	93	6,212,500
2024-01-26	09:00:00	92	93	91	92	1,998,900
2024-01-16	09:00:00	99	100	97	98	7,305,900
2024-01-11	09:00:00	93	94	92	94	3,012,200
2023-12-27	09:00:00	91	92	89	90	5,944,100
2023-12-22	09:00:00	90	92	90	91	6,612,300
2023-12-12	09:00:00	110	123	107	110	265,123,900
2023-12-07	09:00:00	100	101	99	100	2,812,900
2023-11-27	09:00:00	105	109	105	108	11,535,400
2023-11-22	09:00:00	108	109	107	108	8,786,700
2023-11-17	09:00:00	109	111	107	109	8,160,200
2023-11-07	09:00:00	134	138	115	120	144,159,200
2023-11-02	09:00:00	122	124	119	120	5,969,700
2023-10-23	09:00:00	121	126	119	121	9,175,600
2023-10-18	09:00:00	124	126	121	121	8,112,600
2023-10-13	09:00:00	127	135	120	121	39,315,400
2023-10-03	09:00:00	111	127	111	122	22,899,400
2023-09-18	09:00:00	145	183	145	183	110,086,700
2023-09-13	09:00:00	96	97	95	95	3,286,000
2023-09-08	09:00:00	95	97	93	94	7,031,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	110	116	50	55	665,213,000
2024-04-28	00:00:00	96	109	91	106	212,718,600
2024-04-21	00:00:00	94	100	93	96	28,412,900
2024-04-14	00:00:00	93	94	92	94	15,527,800
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	94	102	91	94	12,392,200
2024-03-24	00:00:00	94	94	92	93	3,781,200
2024-03-17	00:00:00	98	98	92	94	24,418,300
2024-03-10	00:00:00	94	100	94	97	28,568,400
2024-03-03	00:00:00	95	100	92	95	34,296,900
2024-02-25	00:00:00	93	96	92	95	19,523,600
2024-02-18	00:00:00	92	96	91	92	26,318,900
2024-02-11	00:00:00	90	93	73	92	26,301,400
2024-02-04	00:00:00	94	100	90	90	50,683,600
2024-01-28	00:00:00	92	97	89	94	58,544,300
2024-01-21	00:00:00	93	95	91	92	14,806,200
2024-01-14	00:00:00	95	100	93	94	26,480,800
2024-01-07	00:00:00	95	103	92	95	50,737,400
2023-12-31	00:00:00	91	97	90	95	43,145,200
2023-12-24	00:00:00	91	92	89	91	13,884,900
2023-12-17	00:00:00	92	100	90	91	66,617,600
2023-12-10	00:00:00	103	123	84	92	522,676,000
2023-12-03	00:00:00	102	103	97	102	48,342,000
2023-11-26	00:00:00	105	120	92	102	221,840,600
2023-11-19	00:00:00	109	112	104	105	70,164,800
2023-11-12	00:00:00	98	115	98	109	94,141,300
2023-11-05	00:00:00	125	162	105	106	954,307,400
2023-10-29	00:00:00	120	128	115	123	97,095,600
2023-10-22	00:00:00	121	126	115	119	39,628,000
2023-10-15	00:00:00	121	126	113	121	77,905,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	100	116	50	55	849,898,000
2024-03-31	00:00:00	94	102	91	98	84,366,500
2024-02-29	00:00:00	94	100	92	93	96,206,200
2024-01-31	00:00:00	93	100	73	94	136,186,000
2023-12-31	00:00:00	91	103	89	93	175,214,000
2023-11-30	00:00:00	105	123	84	91	661,452,600
2023-10-31	00:00:00	119	162	92	105	1,382,762,500
2023-09-30	00:00:00	122	135	111	119	518,736,700
2023-08-31	00:00:00	101	242	90	121	3,318,621,600
2023-07-31	00:00:00	90	112	87	101	454,415,500
2023-06-30	00:00:00	148	199	87	92	2,484,067,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	94	116	50	55	934,264,500
2023-12-31	00:00:00	91	103	73	93	407,606,200
2023-09-30	00:00:00	122	162	84	91	2,562,951,800
2023-06-30	00:00:00	90	242	87	121	3,773,037,100

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