Informasi Saham TOOL PT Rohartindo Nusantara Luas Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com 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
TOOL	PT Rohartindo Nusantara Luas Tbk (TOOL.JK)	2024-02-19	40,001	Market Cap	1	125,050,967,887	0	0	0	0	0	0
TOOL	PT Rohartindo Nusantara Luas Tbk (TOOL.JK)	2024-02-19	40,002	Enterprise Value	2	125,050,967,887	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
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-04-15	At close: 03:49PM WIB	66	67	64	65	63.00 - 67.00	63	67	50.00 - 85.00	50	85	2,091,900	2,287,137	133,251,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-04-12	At close: 03:49PM WIB	66	67	64	65	63.00 - 67.00	63	67	50.00 - 85.00	50	85	2,091,900	2,244,783	133,251,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-04-11	At close: 03:49PM WIB	66	67	64	65	63.00 - 67.00	63	67	50.00 - 85.00	50	85	2,091,900	2,231,549	133,251,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-04-10	At close: 03:49PM WIB	66	67	64	65	63.00 - 67.00	63	67	50.00 - 85.00	50	85	2,091,900	2,206,141	133,251,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-04-05	At close: 03:49PM WIB	66	67	64	65	63.00 - 67.00	63	67	50.00 - 85.00	50	85	2,091,900	2,196,748	133,251,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-04-04	At close: 04:09PM WIB	64	64	65	66	64.00 - 67.00	64	67	50.00 - 85.00	50	85	1,948,400	2,175,303	135,301,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-04-03	At close: 04:13PM WIB	63	63	64	60	61.00 - 65.00	61	65	50.00 - 85.00	50	85	2,878,700	2,207,391	131,201,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-04-02	At close: 04:02PM WIB	64	64	63	63	62.00 - 64.00	62	64	50.00 - 85.00	50	85	2,924,000	2,221,470	129,151,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-04-01	At close: 04:05PM WIB	62	62	64	64	62.00 - 65.00	62	65	50.00 - 85.00	50	85	3,458,700	2,229,303	131,201,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-29	At close: 04:11PM WIB	64	65	64	61	61.00 - 65.00	61	65	50.00 - 85.00	50	85	7,631,200	2,229,303	127,101,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-28	At close: 04:11PM WIB	64	65	64	61	61.00 - 65.00	61	65	50.00 - 85.00	50	85	7,631,200	2,946,518	127,101,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-27	At close: 04:08PM WIB	60	64	0	65	63.00 - 69.00	63	69	50.00 - 85.00	50	85	41,972,500	2,245,468	131,201,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-26	At close: 04:10PM WIB	59	59	0	60	59.00 - 60.00	59	60	50.00 - 85.00	50	85	1,118,300	2,359,086	123,001,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-25	At close: 04:05PM WIB	60	60	0	60	59.00 - 62.00	59	62	50.00 - 85.00	50	85	1,056,000	2,400,473	120,951,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-22	At close: 04:00PM WIB	60	60	60	61	60.00 - 62.00	60	62	50.00 - 85.00	50	85	406,900	2,436,073	123,001,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-21	At close: 04:11PM WIB	60	0	0	0	0.0000 - 0.0000	0	0		0		0	2,391,937	0	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-14	As of 01:30PM WIB. Market open.	59	59	59	60	58.00 - 60.00	58	60	50.00 - 85.00	50	85	212,400	2,425,328	120,951,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-13	At close: 04:00PM WIB	60	60	59	60	59.00 - 61.00	59	61	50.00 - 85.00	50	85	960,200	2,453,276	120,951,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-11	At close: 03:49PM WIB	59	60	59	60	59.00 - 60.00	59	60	50.00 - 85.00	50	85	225,600	2,498,317	123,001,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-08	At close: 03:49PM WIB	59	60	59	60	59.00 - 60.00	59	60	50.00 - 85.00	50	85	225,600	2,558,143	123,001,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-05	At close: 04:06PM WIB	60	60	0	60	58.00 - 60.00	58	60	50.00 - 85.00	50	85	413,600	2,786,636	118,901,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-04	At close: 04:09PM WIB	60	60	59	60	59.00 - 61.00	59	61	50.00 - 85.00	50	85	146,200	3,158,837	123,001,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-01	At close: 04:05PM WIB	59	59	59	0	58.00 - 60.00	58	60	50.00 - 85.00	50	85	670,700	3,291,181	123,001,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-02-28	At close: 04:00PM WIB	60	60	59	60	58.00 - 60.00	58	60	50.00 - 85.00	50	85	1,488,200	3,700,525	123,001,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-02-27	At close: 04:00PM WIB	61	60	59	60	59.00 - 61.00	59	61	50.00 - 85.00	50	85	580,900	3,731,677	123,001,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-02-26	At close: 04:11PM WIB	60	60	60	61	60.00 - 62.00	60	62	50.00 - 85.00	50	85	1,443,900	3,731,049	125,051,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-02-23	At close: 03:49PM WIB	59	59	59	60	59.00 - 60.00	59	60	50.00 - 85.00	50	85	645,300	3,752,777	123,001,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk (TOOL.JK)	2024-02-22	At close: 04:00PM WIB	59	59	59	60	59.00 - 60.00	59	60	50.00 - 85.00	50	85	1,602,800	3,748,938	120,951,000,000	N/A	N/A (N/A)	N/A
TOOL	PT Rohartindo Nusantara Luas Tbk (TOOL.JK)	2024-02-21	At close: 04:12PM WIB	59	59	58	60	58.00 - 60.00	58	60	50.00 - 85.00	50	85	535,900	3,757,825	120,951,000,000	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)
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-04-15	133,250,000,000	133,250,000,000	85	50	61	61	2,240,000	6,990,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	20	32	12	17	148,490,000,000	72	96	42,160,000,000	29,880,000,000	257	2,700,000,000	1	19,690,000,000	10	15	94	25,470,000,000	8,570,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-04-12	133,250,000,000	133,250,000,000	85	50	61	61	2,230,000	6,990,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	20	32	12	17	148,490,000,000	72	96	42,160,000,000	29,880,000,000	257	2,700,000,000	1	19,690,000,000	10	15	94	25,470,000,000	8,570,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-04-11	133,250,000,000	133,250,000,000	85	50	61	61	2,210,000	6,990,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	20	32	12	17	148,490,000,000	72	96	42,160,000,000	29,880,000,000	257	2,700,000,000	1	19,690,000,000	10	15	94	25,470,000,000	8,570,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-04-10	133,250,000,000	133,250,000,000	85	50	61	61	2,210,000	6,990,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	20	32	12	17	148,490,000,000	72	96	42,160,000,000	29,880,000,000	257	2,700,000,000	1	19,690,000,000	10	15	94	25,470,000,000	8,570,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-04-05	131,200,000,000	131,200,000,000	85	0	61	61	2,180,000	6,430,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-04-04	129,150,000,000	129,150,000,000	85	0	61	61	2,210,000	6,210,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-04-03	129,150,000,000	129,150,000,000	85	0	61	61	2,220,000	6,190,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-04-02	131,200,000,000	131,200,000,000	85	0	60	61	2,230,000	5,930,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-04-01	127,100,000,000	127,100,000,000	85	0	60	61	2,230,000	5,930,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-29	127,100,000,000	127,100,000,000	85	50	60	61	2,950,000	5,200,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-28	131,200,000,000	131,200,000,000	85	0	60	61	2,250,000	1,090,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-27	123,000,000,000	123,000,000,000	85	0	60	61	2,360,000	1,120,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-26	123,000,000,000	123,000,000,000	85	0	60	61	2,400,000	1,200,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-25	123,000,000,000	123,000,000,000	85	50	60	61	2,400,000	1,200,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-22	123,000,000,000	123,000,000,000	85	0	60	61	2,390,000	1,170,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-21	123,000,000,000	123,000,000,000	85	50	60	61	2,390,000	1,170,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-14	120,950,000,000	120,950,000,000	85	0	61	61	2,450,000	1,050,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-13	123,000,000,000	123,000,000,000	85	0	61	61	2,500,000	1,050,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-11	123,000,000,000	123,000,000,000	85	50	61	61	2,520,000	1,050,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-08	120,950,000,000	120,950,000,000	85	50	61	61	2,560,000	1,090,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-05	123,000,000,000	123,000,000,000	85	0	61	61	3,160,000	1,120,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-04	123,000,000,000	123,000,000,000	85	0	61	61	3,160,000	1,120,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-03-01	120,950,000,000	120,950,000,000	85	0	61	61	3,290,000	1,180,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-02-28	123,000,000,000	123,000,000,000	85	0	61	61	3,730,000	1,250,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-02-27	125,050,000,000	125,050,000,000	85	0	61	61	3,730,000	1,290,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk	2024-02-26	123,000,000,000	123,000,000,000	85	0	61	61	3,730,000	1,290,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk (TOOL.JK)	2024-02-23	120,950,000,000	120,950,000,000	85	0	61	61	3,750,000	1,510,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000
TOOL	PT Rohartindo Nusantara Luas Tbk (TOOL.JK)	2024-02-22	120,950,000,000	120,950,000,000	85	0	61	61	3,760,000	1,550,000	2,050,000,000	410,020,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	28	9	13	124,550,000,000	62	36	31,320,000,000	21,640,000,000	482	3,190,000,000	2	25,080,000,000	14	9	88	28,530,000,000	-1,480,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	61	61	61	61	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	61	61	61	61	100
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	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	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	61	61	61	61	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	61	61	61	61	100
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	0	0	0	0	0
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	15:27:38	61	61	61	61	0
2024-05-08	15:26:00	61	61	61	61	0
2024-05-08	15:24:00	60	60	60	60	4,600
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	61	61	61	61	1,000
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	0	0	0	0	0
2024-05-08	15:04:00	61	61	61	61	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	61	61	61	61	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	61	61	61	61	100
2024-05-08	15:40:00	0	0	0	0	0
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	15:27:38	61	61	61	61	0
2024-05-08	15:25:00	60	61	60	61	2,400
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	61	61	61	61	1,000
2024-05-08	15:05:00	61	61	61	61	0
2024-05-08	15:00:00	60	60	60	60	52,400
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	61	61	61	61	200
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	14:15:05	61	61	61	61	0
2024-05-08	14:15:00	61	61	61	61	300
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	61	61	61	61	14,900
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	61	61	61	61	0
2024-05-08	15:45:00	61	61	61	61	100
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:27:38	61	61	61	61	0
2024-05-08	15:15:00	60	61	60	61	2,400
2024-05-08	15:00:00	60	61	60	61	53,400
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	61	61	61	61	200
2024-05-08	14:15:05	61	61	61	61	0
2024-05-08	14:15:00	61	61	61	61	300
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	61	61	61	61	14,900
2024-05-08	13:33:42	60	60	60	60	0
2024-05-08	13:30:00	60	61	60	61	8,400
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	11:30:00	0	0	0	0	0
2024-05-08	11:18:04	61	61	61	61	0
2024-05-08	11:15:00	61	61	61	61	100
2024-05-08	11:09:40	60	60	60	60	0
2024-05-08	11:00:00	61	61	60	60	6,100
2024-05-08	10:45:00	60	60	60	60	6,000
2024-05-08	10:32:24	60	60	60	60	0
2024-05-08	10:30:00	60	61	60	61	300
2024-05-08	10:15:00	61	61	60	61	1,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	61	61	61	61	0
2024-05-08	15:30:00	61	61	61	61	100
2024-05-08	15:27:38	61	61	61	61	0
2024-05-08	15:00:00	60	61	60	61	55,800
2024-05-08	14:30:00	61	61	61	61	200
2024-05-08	14:15:05	61	61	61	61	0
2024-05-08	14:00:00	61	61	61	61	300
2024-05-08	13:33:42	60	60	60	60	0
2024-05-08	13:30:00	60	61	60	61	23,300
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	11:30:00	0	0	0	0	0
2024-05-08	11:18:04	61	61	61	61	0
2024-05-08	11:09:40	60	60	60	60	0
2024-05-08	11:00:00	61	61	60	61	6,200
2024-05-08	10:32:24	60	60	60	60	0
2024-05-08	10:30:00	60	61	60	60	6,300
2024-05-08	10:00:00	61	61	60	61	22,900
2024-05-08	09:44:19	61	61	61	61	0
2024-05-08	09:30:00	61	61	60	61	3,100
2024-05-08	09:00:12	62	62	62	62	0
2024-05-08	09:00:00	61	62	61	61	19,600
2024-05-07	15:30:00	62	62	62	62	100
2024-05-07	15:29:59	61	61	61	61	0
2024-05-07	15:00:00	62	62	61	61	38,000
2024-05-07	14:30:22	62	62	62	62	0
2024-05-07	14:30:00	62	62	61	61	31,900
2024-05-07	14:00:00	62	62	61	61	12,900
2024-05-07	13:30:00	62	62	61	61	43,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	61	61	61	61	0
2024-05-08	15:27:38	61	61	61	61	0
2024-05-08	15:00:00	60	61	60	61	29,900
2024-05-08	14:15:05	61	61	61	61	0
2024-05-08	14:00:00	61	61	61	61	500
2024-05-08	13:33:42	60	60	60	60	0
2024-05-08	13:00:00	60	61	60	61	23,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:18:04	61	61	61	61	0
2024-05-08	11:09:40	60	60	60	60	0
2024-05-08	11:00:00	61	61	60	61	6,200
2024-05-08	10:32:24	60	60	60	60	0
2024-05-08	10:00:00	61	61	60	60	29,200
2024-05-08	09:44:19	61	61	61	61	0
2024-05-08	09:00:12	62	62	62	62	0
2024-05-08	09:00:00	61	62	60	61	0
2024-05-07	15:29:59	61	61	61	61	0
2024-05-07	15:00:00	62	62	61	62	22,700
2024-05-07	14:30:22	62	62	62	62	0
2024-05-07	14:00:00	62	62	61	61	43,600
2024-05-07	13:00:00	62	62	61	61	43,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:03	62	62	62	62	0
2024-05-07	11:00:00	60	62	60	62	2,410,700
2024-05-07	10:54:58	61	61	61	61	0
2024-05-07	10:27:15	61	61	61	61	0
2024-05-07	10:00:00	61	61	60	61	60,000
2024-05-07	09:24:41	62	62	62	62	0
2024-05-07	09:00:06	60	60	60	60	0
2024-05-07	09:00:00	60	62	60	61	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	61	61	61	61	0
2024-05-08	15:27:38	61	61	61	61	0
2024-05-08	15:00:00	60	61	60	61	62,200
2024-05-08	14:15:05	61	61	61	61	0
2024-05-08	13:33:42	60	60	60	60	0
2024-05-08	13:30:00	60	61	60	61	23,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:18:04	61	61	61	61	0
2024-05-08	11:09:40	60	60	60	60	0
2024-05-08	10:32:24	60	60	60	60	0
2024-05-08	10:30:00	60	61	60	61	12,500
2024-05-08	09:44:19	61	61	61	61	0
2024-05-08	09:00:12	62	62	62	62	0
2024-05-08	09:00:00	61	62	60	61	45,600
2024-05-07	15:29:59	61	61	61	61	0
2024-05-07	15:00:00	62	62	61	62	38,100
2024-05-07	14:30:22	62	62	62	62	0
2024-05-07	13:30:00	62	62	61	61	88,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:03	62	62	62	62	0
2024-05-07	10:54:58	61	61	61	61	0
2024-05-07	10:30:00	61	62	60	62	2,427,300
2024-05-07	10:27:15	61	61	61	61	0
2024-05-07	09:24:41	62	62	62	62	0
2024-05-07	09:00:06	60	60	60	60	0
2024-05-07	09:00:00	60	62	60	61	102,000
2024-05-06	15:00:45	61	61	61	61	0
2024-05-06	15:00:00	61	62	61	62	8,300
2024-05-06	13:57:56	61	61	61	61	0
2024-05-06	13:42:53	62	62	62	62	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	61	62	60	61	149,300
2024-05-07	09:00:00	60	62	60	62	2,668,700
2024-05-06	09:00:00	62	62	59	62	1,447,200
2024-05-03	09:00:00	62	63	61	62	338,100
2024-05-02	09:00:00	64	65	60	62	1,872,300
2024-04-30	09:00:00	60	68	59	64	6,034,200
2024-04-29	09:00:00	60	60	58	60	2,630,400
2024-04-26	09:00:00	59	63	59	60	1,466,200
2024-04-25	09:00:00	59	61	59	59	1,278,100
2024-04-24	09:00:00	59	60	58	59	2,388,700
2024-04-23	09:00:00	60	61	59	60	1,761,200
2024-04-22	09:00:00	62	62	60	61	804,500
2024-04-19	09:00:00	63	63	60	62	1,569,100
2024-04-18	09:00:00	62	64	61	62	1,735,400
2024-04-17	09:00:00	63	64	62	62	1,527,100
2024-04-16	09:00:00	64	65	62	63	3,048,900
2024-04-05	09:00:00	67	67	63	65	2,091,900
2024-04-04	09:00:00	64	67	64	66	1,948,400
2024-04-03	09:00:00	63	65	61	64	2,878,700
2024-04-02	09:00:00	64	64	62	63	2,924,000
2024-04-01	09:00:00	62	65	62	64	3,458,700
2024-03-28	09:00:00	65	65	61	62	7,631,200
2024-03-27	09:00:00	64	69	63	64	41,972,500
2024-03-26	09:00:00	60	60	60	60	0
2024-03-25	09:00:00	60	60	60	60	0
2024-03-22	09:00:00	60	62	60	60	406,900
2024-03-21	09:00:00	60	63	59	60	3,613,600
2024-03-20	09:00:00	60	61	59	60	1,366,400
2024-03-19	09:00:00	61	62	60	61	696,000
2024-03-18	09:00:00	60	62	59	61	2,730,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	60	62	60	62	2,668,700
2024-05-06	09:00:00	62	62	59	62	1,447,200
2024-05-03	09:00:00	62	63	61	62	338,100
2024-05-02	09:00:00	64	65	60	62	1,872,300
2024-04-30	09:00:00	60	68	59	64	6,034,200
2024-04-29	09:00:00	60	60	58	60	2,630,400
2024-04-26	09:00:00	59	63	59	60	1,466,200
2024-04-25	09:00:00	59	61	59	59	1,278,100
2024-04-24	09:00:00	59	60	58	59	2,388,700
2024-04-23	09:00:00	60	61	59	60	1,761,200
2024-04-22	09:00:00	62	62	60	61	804,500
2024-04-19	09:00:00	63	63	60	62	1,569,100
2024-04-18	09:00:00	62	64	61	62	1,735,400
2024-04-17	09:00:00	63	64	62	62	1,527,100
2024-04-16	09:00:00	64	65	62	63	3,048,900
2024-04-05	09:00:00	67	67	63	65	2,091,900
2024-04-04	09:00:00	64	67	64	66	1,948,400
2024-04-03	09:00:00	63	65	61	64	2,878,700
2024-04-02	09:00:00	64	64	62	63	2,924,000
2024-04-01	09:00:00	62	65	62	64	3,458,700
2024-03-28	09:00:00	65	65	61	62	7,631,200
2024-03-27	09:00:00	64	69	63	64	41,972,500
2024-03-26	09:00:00	60	60	60	60	0
2024-03-25	09:00:00	60	60	60	60	0
2024-03-22	09:00:00	60	62	60	60	406,900
2024-03-21	09:00:00	60	63	59	60	3,613,600
2024-03-20	09:00:00	60	61	59	60	1,366,400
2024-03-19	09:00:00	61	62	60	61	696,000
2024-03-18	09:00:00	60	62	59	61	2,730,700
2024-03-15	09:00:00	59	60	59	60	881,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	62	62	59	61	4,265,200
2024-04-28	00:00:00	60	68	58	62	10,875,000
2024-04-21	00:00:00	62	63	58	60	7,698,700
2024-04-14	00:00:00	64	65	60	62	7,880,500
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	62	67	61	65	13,301,700
2024-03-24	00:00:00	60	69	60	62	49,603,700
2024-03-17	00:00:00	60	63	59	60	8,813,600
2024-03-10	00:00:00	60	61	58	60	2,129,300
2024-03-03	00:00:00	60	61	58	60	4,913,000
2024-02-25	00:00:00	60	62	58	60	5,578,300
2024-02-18	00:00:00	61	61	58	60	5,644,600
2024-02-11	00:00:00	61	62	60	61	5,435,400
2024-02-04	00:00:00	66	66	60	61	6,268,200
2024-01-28	00:00:00	60	66	59	61	5,977,500
2024-01-21	00:00:00	62	63	59	60	6,668,700
2024-01-14	00:00:00	61	62	59	62	6,884,300
2024-01-07	00:00:00	62	62	59	61	8,285,000
2023-12-31	00:00:00	61	64	57	62	13,098,000
2023-12-24	00:00:00	60	69	55	61	57,131,100
2023-12-17	00:00:00	60	62	58	60	7,780,400
2023-12-10	00:00:00	64	64	60	61	14,933,400
2023-12-03	00:00:00	67	72	63	64	47,874,300
2023-11-26	00:00:00	65	71	63	67	34,151,000
2023-11-19	00:00:00	64	68	63	65	7,756,700
2023-11-12	00:00:00	60	69	60	65	28,462,600
2023-11-05	00:00:00	63	65	60	64	8,633,900
2023-10-29	00:00:00	64	69	58	64	47,377,200
2023-10-22	00:00:00	64	71	64	64	47,367,300
2023-10-15	00:00:00	65	73	60	65	58,285,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	64	65	59	61	6,475,600
2024-03-31	00:00:00	62	68	58	64	37,545,500
2024-02-29	00:00:00	59	69	58	62	66,130,300
2024-01-31	00:00:00	66	66	58	59	24,313,300
2023-12-31	00:00:00	61	65	57	61	38,856,000
2023-11-30	00:00:00	67	72	55	61	129,210,700
2023-10-31	00:00:00	67	71	60	67	87,887,800
2023-09-30	00:00:00	58	85	57	66	466,327,400
2023-08-31	00:00:00	61	62	57	58	26,587,500
2023-07-31	00:00:00	68	79	57	62	86,322,700
2023-06-30	00:00:00	56	69	55	67	42,696,800
2023-05-31	00:00:00	56	59	50	56	19,878,500
2023-04-30	00:00:00	58	63	56	56	28,982,200
2023-03-31	00:00:00	59	60	58	59	7,354,000
2023-02-28	00:00:00	59	59	57	57	1,197,700
2023-01-31	00:00:00	71	71	69	71	1,688,400
2022-12-31	00:00:00	77	85	67	73	102,245,500
2022-11-30	00:00:00	83	85	73	77	101,353,600
2022-10-31	00:00:00	86	94	82	83	96,916,400
2022-09-30	00:00:00	94	104	79	87	257,590,000
2022-08-31	00:00:00	107	122	83	97	830,477,000
2022-07-31	00:00:00	160	230	112	114	1,629,745,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	64	65	59	61	6,475,600
2024-03-31	00:00:00	62	67	58	60	31,511,300
2024-02-29	00:00:00	59	69	58	62	66,130,300
2024-01-31	00:00:00	66	69	58	64	127,989,100
2023-12-31	00:00:00	61	69	57	62	129,299,600
2023-11-30	00:00:00	67	72	55	59	192,380,000
2023-10-31	00:00:00	67	72	55	61	255,954,500
2023-09-30	00:00:00	58	85	55	61	683,425,900
2023-08-31	00:00:00	61	85	57	67	580,802,700
2023-07-31	00:00:00	68	85	57	66	579,237,600
2023-06-30	00:00:00	56	79	55	58	155,607,000
2023-05-31	00:00:00	56	79	50	62	148,898,000
2023-04-30	00:00:00	58	69	50	67	91,557,500
2023-03-31	00:00:00	59	63	50	56	88,708,300
2023-02-28	00:00:00	59	66	55	56	137,914,700
2023-01-31	00:00:00	71	75	54	59	145,667,700
2022-10-31	00:00:00	86	94	67	73	300,515,500
2022-07-31	00:00:00	160	230	79	87	2,717,812,100

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