Informasi Saham TOSK PT Topindo Solusi Komunika 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
TOSK	Topindo Solusi Komunika Tbk. (TOSK.JK)	2024-02-19	40,001	Market Cap	1	301,875,000,000	0	0	0	0	0	0
TOSK	Topindo Solusi Komunika Tbk. (TOSK.JK)	2024-02-19	40,002	Enterprise Value	2	301,875,000,000	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
TOSK	PT Topindo Solusi Komunika Tbk.	2024-04-15	At close: 04:14PM WIB	87	87	92	93	87.00 - 93.00	87	93	71.00 - 168.00	71	168	94,540,800	194,668,181	406,875,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-04-12	At close: 04:14PM WIB	87	87	92	93	87.00 - 93.00	87	93	71.00 - 168.00	71	168	94,540,800	194,668,181	406,875,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-04-11	At close: 04:14PM WIB	87	87	92	93	87.00 - 93.00	87	93	71.00 - 168.00	71	168	94,540,800	194,668,181	406,875,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-04-10	At close: 04:14PM WIB	87	87	92	93	87.00 - 93.00	87	93	71.00 - 168.00	71	168	94,540,800	194,668,181	406,875,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-04-05	At close: 04:14PM WIB	87	87	102	88	87.00 - 93.00	87	93	71.00 - 168.00	71	168	94,540,800	197,449,497	406,875,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-04-04	At close: 04:11PM WIB	87	87	89	85	86.00 - 90.00	86	90	71.00 - 168.00	71	168	306,383,400	194,354,282	385,000,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-04-03	At close: 04:13PM WIB	88	89	88	80	86.00 - 90.00	86	90	71.00 - 168.00	71	168	348,651,300	189,816,135	380,625,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-04-02	At close: 04:05PM WIB	89	89	94	80	88.00 - 92.00	88	92	71.00 - 168.00	71	168	190,562,400	189,793,521	385,000,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-04-01	At close: 04:05PM WIB	88	88	90	85	87.00 - 93.00	87	93	71.00 - 168.00	71	168	77,073,400	193,316,025	389,375,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-29	At close: 04:14PM WIB	91	91	91	85	88.00 - 92.00	88	92	71.00 - 168.00	71	168	128,954,600	193,316,025	385,000,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-28	At close: 04:14PM WIB	91	91	91	85	88.00 - 92.00	88	92	71.00 - 168.00	71	168	128,954,600	195,392,200	385,000,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-27	At close: 04:14PM WIB	90	91	91	92	90.00 - 93.00	90	93	71.00 - 168.00	71	168	164,188,700	196,432,316	398,125,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-26	At close: 04:13PM WIB	86	87	89	90	86.00 - 97.00	86	97	71.00 - 168.00	71	168	247,077,600	203,205,844	393,750,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-25	At close: 04:14PM WIB	112	112	87	88	76.00 - 112.00	76	112	71.00 - 168.00	71	168	199,545,200	210,463,196	376,250,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-22	At close: 04:10PM WIB	113	114	111	112	109.00 - 114.00	109	114	71.00 - 168.00	71	168	153,077,600	212,588,951	490,000,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-21	At close: 04:14PM WIB	116	0	0	0	0.0000 - 0.0000	0	0		0		0	212,660,923	0	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-14	As of 01:30PM WIB. Market open.	103	103	102	103	102.00 - 105.00	102	105	71.00 - 168.00	71	168	147,966,500	225,562,809	450,625,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-13	At close: 04:14PM WIB	98	98	102	103	98.00 - 104.00	98	104	71.00 - 168.00	71	168	76,944,000	232,993,750	450,625,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-11	At close: 04:13PM WIB	112	115	97	100	97.00 - 115.00	97	115	71.00 - 168.00	71	168	159,148,500	232,993,750	428,750,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-08	At close: 04:13PM WIB	112	115	97	100	97.00 - 115.00	97	115	71.00 - 168.00	71	168	159,148,500	236,880,342	428,750,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-05	At close: 04:14PM WIB	94	95	99	101	94.00 - 100.00	94	100	71.00 - 168.00	71	168	79,343,300	253,421,306	437,500,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-04	At close: 04:14PM WIB	92	92	93	94	90.00 - 95.00	90	95	71.00 - 168.00	71	168	53,931,100	266,720,653	411,250,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-01	At close: 04:14PM WIB	96	98	92	93	90.00 - 101.00	90	101	71.00 - 168.00	71	168	254,204,100	267,614,692	402,500,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-02-28	At close: 04:14PM WIB	90	91	88	89	86.00 - 92.00	86	92	71.00 - 168.00	71	168	48,059,800	292,058,441	385,000,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-02-27	At close: 04:14PM WIB	84	85	88	91	82.00 - 93.00	82	93	71.00 - 168.00	71	168	214,007,700	299,153,963	393,750,000,000	N/A	N/A (N/A)	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-02-26	At close: 04:14PM WIB	81	81	84	84	78.00 - 88.00	78	88	71.00 - 168.00	71	168	41,895,600	324,879,800	367,500,000,000	N/A	N/A (N/A)	N/A
TOSK	Topindo Solusi Komunika Tbk. (TOSK.JK)	2024-02-23	At close: 04:14PM WIB	75	76	81	82	75.00 - 97.00	75	97	71.00 - 168.00	71	168	117,466,800	347,925,688	354,375,000,000	N/A	N/A (N/A)	N/A
TOSK	Topindo Solusi Komunika Tbk. (TOSK.JK)	2024-02-22	At close: 04:13PM WIB	75	74	74	76	71.00 - 82.00	71	82	71.00 - 168.00	71	168	159,325,000	371,500,775	328,125,000,000	N/A	N/A (N/A)	N/A
TOSK	Topindo Solusi Komunika Tbk. (TOSK.JK)	2024-02-21	At close: 04:14PM WIB	85	85	75	76	74.00 - 86.00	74	86	74.00 - 168.00	74	168	17,457,200	422,080,671	328,125,000,000	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)	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)
TOSK	PT Topindo Solusi Komunika Tbk.	2024-04-15	406,880,000,000	406,880,000,000	168	71	98	98	194,670,000	145,530,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-04-12	406,880,000,000	406,880,000,000	168	71	98	98	194,670,000	145,530,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-04-11	406,880,000,000	406,880,000,000	168	71	98	98	194,670,000	145,530,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-04-10	406,880,000,000	406,880,000,000	168	71	98	98	194,670,000	145,530,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-04-05	380,620,000,000	380,620,000,000	168	0	98	98	194,350,000	146,690,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-04-04	385,000,000,000	385,000,000,000	168	0	99	99	189,820,000	132,980,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-04-03	385,000,000,000	385,000,000,000	168	0	99	99	189,790,000	126,800,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-04-02	389,380,000,000	389,380,000,000	168	0	99	99	193,320,000	123,490,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-04-01	385,000,000,000	385,000,000,000	168	0	99	99	193,320,000	123,490,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-29	385,000,000,000	385,000,000,000	168	71	100	100	195,390,000	132,030,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-28	398,120,000,000	398,120,000,000	168	0	100	100	196,430,000	123,310,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-27	490,000,000,000	490,000,000,000	168	0	99	99	203,210,000	139,220,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-26	490,000,000,000	490,000,000,000	168	0	99	99	210,460,000	169,540,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-25	490,000,000,000	490,000,000,000	168	71	99	99	210,460,000	169,540,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-22	494,380,000,000	494,380,000,000	168	0	98	98	212,660,000	147,440,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-21	507,500,000,000	507,500,000,000	168	71	98	98	212,660,000	147,440,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-14	450,620,000,000	450,620,000,000	168	0	94	94	232,990,000	141,110,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-13	428,750,000,000	428,750,000,000	168	0	94	94	232,990,000	141,110,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-11	428,750,000,000	428,750,000,000	168	71	94	94	232,990,000	141,110,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-08	490,000,000,000	490,000,000,000	168	71	94	94	236,880,000	136,940,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-05	402,500,000,000	402,500,000,000	168	0	92	92	266,720,000	109,790,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-04	402,500,000,000	402,500,000,000	168	0	92	92	266,720,000	109,790,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-03-01	420,000,000,000	420,000,000,000	168	0	92	92	267,610,000	91,900,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-02-28	393,750,000,000	393,750,000,000	168	0	92	92	299,150,000	106,200,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-02-27	367,500,000,000	367,500,000,000	168	0	93	93	324,880,000	324,880,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	PT Topindo Solusi Komunika Tbk.	2024-02-26	354,380,000,000	354,380,000,000	168	0	93	93	324,880,000	324,880,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	Topindo Solusi Komunika Tbk. (TOSK.JK)	2024-02-23	328,120,000,000	328,120,000,000	168	0	97	97	371,500,000	371,500,000	N/A	N/A	N/A	N/A	N/A	N/A
TOSK	Topindo Solusi Komunika Tbk. (TOSK.JK)	2024-02-22	328,120,000,000	328,120,000,000	168	0	100	100	422,080,000	422,080,000	N/A	N/A	N/A	N/A	N/A	N/A

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	69	69	69	69	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	68	69	68	69	71,500
2024-05-08	15:48:00	68	69	68	69	1,050,100
2024-05-08	15:47:00	69	69	68	68	117,600
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	68	69	68	69	4,400
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	69	69	68	68	3,100
2024-05-08	15:42:00	69	69	69	69	1,800
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	69	69	68	69	68,900
2024-05-08	15:38:00	68	69	68	69	177,300
2024-05-08	15:37:00	68	68	68	68	0
2024-05-08	15:36:00	68	68	68	68	2,728,500
2024-05-08	15:35:00	68	69	68	69	2,260,900
2024-05-08	15:34:00	69	69	69	69	20,900
2024-05-08	15:33:00	69	69	69	69	0
2024-05-08	15:32:48	69	69	69	69	0
2024-05-08	15:32:00	69	69	69	69	126,700

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	69	69	69	69	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	68	69	68	69	1,121,600
2024-05-08	15:46:00	69	69	68	68	117,600
2024-05-08	15:44:00	68	69	68	69	4,400
2024-05-08	15:42:00	69	69	68	68	4,900
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	68	69	68	69	246,200
2024-05-08	15:36:00	68	68	68	68	2,728,500
2024-05-08	15:34:00	69	69	68	69	2,281,800
2024-05-08	15:32:48	69	69	69	69	0
2024-05-08	15:32:00	69	69	69	69	126,700
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	68	69	68	69	1,000
2024-05-08	15:26:00	68	69	68	68	59,200
2024-05-08	15:24:00	69	69	68	68	22,000
2024-05-08	15:22:00	69	69	68	68	209,000
2024-05-08	15:20:00	69	69	68	68	36,700
2024-05-08	15:18:00	69	69	69	69	0
2024-05-08	15:16:00	69	69	68	69	135,800
2024-05-08	15:14:00	69	69	69	69	1,688,500
2024-05-08	15:12:00	69	70	69	69	4,166,600
2024-05-08	15:10:00	69	69	68	69	2,014,600
2024-05-08	15:08:00	69	69	69	69	50,000
2024-05-08	15:06:00	69	69	69	69	0
2024-05-08	15:04:00	69	69	69	69	294,900

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	69	69	69	69	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	68	69	68	69	1,243,600
2024-05-08	15:40:00	69	69	68	68	4,900
2024-05-08	15:35:00	68	69	68	69	5,063,900
2024-05-08	15:32:48	69	69	69	69	0
2024-05-08	15:30:00	69	69	69	69	131,300
2024-05-08	15:25:00	68	69	68	69	59,800
2024-05-08	15:20:00	69	69	68	68	267,200
2024-05-08	15:15:00	69	69	68	69	141,800
2024-05-08	15:10:00	69	70	68	69	7,829,600
2024-05-08	15:05:00	69	69	69	69	47,000
2024-05-08	15:00:00	69	69	68	69	1,503,700
2024-05-08	14:55:00	69	69	68	68	221,200
2024-05-08	14:50:00	69	69	68	69	3,186,000
2024-05-08	14:45:00	69	69	69	69	109,500
2024-05-08	14:40:00	69	70	69	69	227,600
2024-05-08	14:35:55	69	69	69	69	0
2024-05-08	14:35:00	69	70	69	70	918,300
2024-05-08	14:30:00	69	70	69	69	3,029,700
2024-05-08	14:25:00	69	70	69	69	11,544,900
2024-05-08	14:20:00	69	69	68	69	4,196,500
2024-05-08	14:15:00	69	69	69	69	342,300
2024-05-08	14:10:00	69	69	68	69	2,433,700
2024-05-08	14:05:00	68	69	68	69	50,800
2024-05-08	14:00:00	69	69	68	69	3,576,600
2024-05-08	13:55:00	68	69	68	68	6,522,800
2024-05-08	13:50:00	68	69	68	68	8,494,300
2024-05-08	13:45:00	69	70	68	68	6,796,200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	69	69	69	69	0
2024-05-08	15:45:00	68	69	68	69	1,243,600
2024-05-08	15:32:48	69	69	69	69	0
2024-05-08	15:30:00	69	69	68	68	5,200,100
2024-05-08	15:15:00	69	69	68	69	468,800
2024-05-08	15:00:00	69	70	68	69	9,380,300
2024-05-08	14:45:00	69	69	68	68	3,516,700
2024-05-08	14:35:55	69	69	69	69	0
2024-05-08	14:30:00	69	70	69	69	4,175,600
2024-05-08	14:15:00	69	70	68	69	16,083,700
2024-05-08	14:00:00	69	69	68	69	6,061,100
2024-05-08	13:45:00	69	70	68	68	21,813,300
2024-05-08	13:41:09	69	69	69	69	0
2024-05-08	13:30:00	69	70	67	70	20,148,400
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	69	69	69	69	300
2024-05-08	11:45:00	69	69	68	69	4,995,700
2024-05-08	11:30:00	68	68	67	68	1,550,800
2024-05-08	11:15:00	67	68	67	68	18,869,400
2024-05-08	11:12:29	67	67	67	67	0
2024-05-08	11:00:00	67	67	66	67	10,739,100
2024-05-08	10:45:00	67	67	66	67	18,047,700
2024-05-08	10:32:44	67	67	67	67	0
2024-05-08	10:30:00	67	68	66	67	24,240,200
2024-05-08	10:15:00	67	69	67	68	21,689,300
2024-05-08	10:00:00	65	67	64	67	19,508,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	69	69	69	69	0
2024-05-08	15:32:48	69	69	69	69	0
2024-05-08	15:30:00	69	69	68	69	6,443,700
2024-05-08	15:00:00	69	70	68	69	9,849,100
2024-05-08	14:35:55	69	69	69	69	0
2024-05-08	14:30:00	69	70	68	68	7,692,300
2024-05-08	14:00:00	69	70	68	69	22,144,800
2024-05-08	13:41:09	69	69	69	69	0
2024-05-08	13:30:00	69	70	67	68	41,961,700
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	69	69	69	69	300
2024-05-08	11:30:00	68	69	67	69	6,546,500
2024-05-08	11:12:29	67	67	67	67	0
2024-05-08	11:00:00	67	68	66	68	29,608,500
2024-05-08	10:32:44	67	67	67	67	0
2024-05-08	10:30:00	67	68	66	67	42,287,900
2024-05-08	10:00:00	65	69	64	68	41,197,900
2024-05-08	09:46:46	66	66	66	66	0
2024-05-08	09:30:00	65	70	64	65	40,437,900
2024-05-08	09:01:45	64	64	64	64	0
2024-05-08	09:00:00	65	66	62	65	104,109,100
2024-05-07	16:00:00	65	65	65	65	0
2024-05-07	15:40:23	64	64	64	64	0
2024-05-07	15:30:00	64	65	64	64	3,864,900
2024-05-07	15:00:00	64	65	64	64	26,715,400
2024-05-07	14:46:55	64	64	64	64	0
2024-05-07	14:30:00	64	65	63	64	19,772,800
2024-05-07	14:00:00	63	65	63	64	29,912,600
2024-05-07	13:48:59	64	64	64	64	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	69	69	69	69	0
2024-05-08	15:32:48	69	69	69	69	0
2024-05-08	15:00:00	69	70	68	69	16,292,800
2024-05-08	14:35:55	69	69	69	69	0
2024-05-08	14:00:00	69	70	68	68	29,837,100
2024-05-08	13:41:09	69	69	69	69	0
2024-05-08	13:00:00	69	70	67	68	41,961,700
2024-05-08	12:00:00	69	69	69	69	300
2024-05-08	11:12:29	67	67	67	67	0
2024-05-08	11:00:00	67	69	66	69	36,155,000
2024-05-08	10:32:44	67	67	67	67	0
2024-05-08	10:00:00	65	69	64	67	83,485,800
2024-05-08	09:46:46	66	66	66	66	0
2024-05-08	09:01:45	64	64	64	64	0
2024-05-08	09:00:00	65	70	62	65	0
2024-05-07	16:00:00	65	65	65	65	0
2024-05-07	15:40:23	64	64	64	64	0
2024-05-07	15:00:00	64	65	64	64	30,580,300
2024-05-07	14:46:55	64	64	64	64	0
2024-05-07	14:00:00	63	65	63	64	49,675,800
2024-05-07	13:48:59	64	64	64	64	0
2024-05-07	13:00:00	63	64	63	63	4,562,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:54:21	63	63	63	63	0
2024-05-07	11:15:52	63	63	63	63	0
2024-05-07	11:00:00	61	64	60	63	27,111,700
2024-05-07	10:25:03	60	60	60	60	0
2024-05-07	10:00:00	61	61	60	61	12,682,400
2024-05-07	09:45:09	61	61	61	61	0
2024-05-07	09:00:48	64	64	64	64	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	69	69	69	69	0
2024-05-08	15:32:48	69	69	69	69	0
2024-05-08	15:00:00	69	70	68	69	17,278,000
2024-05-08	14:35:55	69	69	69	69	0
2024-05-08	13:41:17	69	69	69	69	0
2024-05-08	13:30:00	69	70	67	68	71,798,800
2024-05-08	12:00:00	69	69	69	69	300
2024-05-08	11:12:29	67	67	67	67	0
2024-05-08	10:32:44	67	67	67	67	0
2024-05-08	10:30:00	67	69	66	69	78,442,900
2024-05-08	09:46:46	66	66	66	66	0
2024-05-08	09:01:45	64	64	64	64	0
2024-05-08	09:00:00	65	70	62	68	185,744,900
2024-05-07	16:00:00	65	65	65	65	0
2024-05-07	15:40:23	64	64	64	64	0
2024-05-07	15:00:00	64	65	64	65	30,883,900
2024-05-07	14:46:55	64	64	64	64	0
2024-05-07	13:48:59	64	64	64	64	0
2024-05-07	13:30:00	63	65	63	64	54,295,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:54:21	63	63	63	63	0
2024-05-07	11:15:52	63	63	63	63	0
2024-05-07	10:30:00	61	64	60	63	35,425,500
2024-05-07	10:25:03	60	60	60	60	0
2024-05-07	09:45:09	61	61	61	61	0
2024-05-07	09:00:48	64	64	64	64	0
2024-05-07	09:00:00	64	65	60	60	60,997,700
2024-05-06	15:09:28	64	64	64	64	0
2024-05-06	15:00:00	64	65	63	64	14,267,600
2024-05-06	14:29:29	65	65	65	65	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	65	70	62	69	433,417,400
2024-05-07	09:00:00	64	65	60	65	284,581,900
2024-05-06	09:00:00	66	68	63	64	123,661,400
2024-05-03	09:00:00	67	68	63	66	287,381,100
2024-05-02	09:00:00	69	70	64	68	261,765,900
2024-04-30	09:00:00	71	72	67	69	241,895,300
2024-04-29	09:00:00	70	72	67	71	151,735,200
2024-04-26	09:00:00	80	81	68	70	404,479,600
2024-04-25	09:00:00	74	81	72	80	455,202,100
2024-04-24	09:00:00	50	76	50	74	259,953,200
2024-04-23	09:00:00	76	77	65	72	103,212,500
2024-04-22	09:00:00	84	86	76	76	175,637,100
2024-04-19	09:00:00	89	89	79	84	253,059,200
2024-04-18	09:00:00	91	91	88	89	280,597,800
2024-04-17	09:00:00	91	93	87	91	124,829,300
2024-04-16	09:00:00	93	94	87	91	179,168,100
2024-04-05	09:00:00	87	93	87	93	94,540,800
2024-04-04	09:00:00	87	90	86	87	305,782,000
2024-04-03	09:00:00	89	90	86	87	348,651,300
2024-04-02	09:00:00	89	92	88	88	190,562,400
2024-04-01	09:00:00	88	93	87	89	77,073,400
2024-03-28	09:00:00	91	92	88	88	128,954,600
2024-03-27	09:00:00	91	93	90	91	164,188,700
2024-03-26	09:00:00	112	112	112	112	0
2024-03-25	09:00:00	112	112	112	112	0
2024-03-22	09:00:00	114	114	109	112	153,067,800
2024-03-21	09:00:00	116	121	110	113	210,717,700
2024-03-20	09:00:00	119	125	111	116	193,669,700
2024-03-19	09:00:00	116	120	108	120	211,572,000
2024-03-18	09:00:00	104	114	103	114	128,783,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	64	65	60	65	284,581,900
2024-05-02	09:00:00	69	70	64	68	261,765,900
2024-04-22	09:00:00	84	86	76	76	175,637,100
2024-04-17	09:00:00	91	93	87	91	124,829,300
2024-04-02	09:00:00	89	92	88	88	190,562,400
2024-03-28	09:00:00	91	92	88	88	128,954,600
2024-03-18	09:00:00	104	114	103	114	128,783,500
2024-03-13	09:00:00	98	104	98	103	76,944,000
2024-03-08	09:00:00	115	115	97	98	159,148,500
2024-02-27	09:00:00	85	93	82	90	214,007,700
2024-02-22	09:00:00	74	82	71	75	159,325,000
2024-02-12	09:00:00	132	143	108	113	394,427,400
2024-02-07	09:00:00	135	168	82	130	2,228,650,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	66	70	60	69	841,660,700
2024-04-28	00:00:00	70	72	63	66	942,777,500
2024-04-21	00:00:00	84	86	50	70	1,398,484,500
2024-04-14	00:00:00	93	94	79	84	837,654,400
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	88	93	86	93	1,016,609,900
2024-03-24	00:00:00	112	112	88	88	293,143,300
2024-03-17	00:00:00	104	125	103	112	897,810,700
2024-03-10	00:00:00	98	106	98	103	335,283,800
2024-03-03	00:00:00	92	116	90	98	659,065,200
2024-02-25	00:00:00	81	101	78	92	752,011,800
2024-02-18	00:00:00	93	97	71	81	345,869,500
2024-02-11	00:00:00	132	143	87	93	674,277,700
2024-02-04	00:00:00	135	168	82	130	2,228,650,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	69	70	60	69	1,390,807,700
2024-03-31	00:00:00	88	94	50	69	3,646,379,300
2024-02-29	00:00:00	98	125	88	88	2,439,507,100
2024-01-31	00:00:00	135	168	71	96	3,746,605,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	69	70	60	69	1,390,807,700
2024-01-31	00:00:00	135	168	50	69	9,832,492,100

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