Informasi Saham TRUK PT Guna Timur Raya Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa 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

N/A

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
TRUK	PT Guna Timur Raya Tbk	2024-04-15	At close: 04:10PM WIB	93	93	92	93	92.00 - 93.00	92	93	70.00 - 99.00	70	99	64,000	1,004,284	40,020,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-04-12	At close: 04:10PM WIB	93	93	92	93	92.00 - 93.00	92	93	70.00 - 99.00	70	99	64,000	1,069,503	40,020,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-04-11	At close: 04:10PM WIB	93	93	92	93	92.00 - 93.00	92	93	70.00 - 99.00	70	99	64,000	1,061,345	40,020,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-04-10	At close: 04:10PM WIB	93	93	92	93	92.00 - 93.00	92	93	70.00 - 99.00	70	99	64,000	1,049,816	40,020,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-04-05	At close: 04:10PM WIB	93	93	92	93	92.00 - 93.00	92	93	70.00 - 99.00	70	99	64,000	1,039,305	40,020,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-04-04	At close: 04:00PM WIB	92	93	94	93	91.00 - 95.00	91	95	70.00 - 99.00	70	99	300,600	1,041,110	40,455,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-04-03	At close: 04:00PM WIB	93	91	97	92	88.00 - 95.00	88	95	70.00 - 99.00	70	99	973,200	1,030,187	40,020,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-04-02	At close: 04:00PM WIB	92	92	93	93	91.00 - 95.00	91	95	70.00 - 99.00	70	99	319,700	1,080,122	40,455,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-04-01	At close: 03:44PM WIB	93	92	92	93	91.00 - 93.00	91	93	70.00 - 99.00	70	99	263,300	1,082,448	40,020,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-03-29	At close: 03:41PM WIB	93	92	93	94	92.00 - 93.00	92	93	70.00 - 99.00	70	99	168,400	1,082,448	40,455,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-03-28	At close: 03:41PM WIB	93	92	93	94	92.00 - 93.00	92	93	70.00 - 100.00	70	100	168,400	1,082,287	40,455,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-03-27	At close: 04:00PM WIB	92	92	0	0	91.00 - 93.00	91	93	70.00 - 100.00	70	100	187,900	1,046,363	40,455,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-03-26	At close: 04:10PM WIB	92	92	0	0	91.00 - 94.00	91	94	70.00 - 100.00	70	100	1,564,400	1,049,065	40,020,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-03-25	At close: 04:06PM WIB	93	93	0	0	92.00 - 94.00	92	94	70.00 - 100.00	70	100	441,300	1,067,470	40,020,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-03-22	At close: 04:00PM WIB	92	92	92	93	92.00 - 93.00	92	93	70.00 - 101.00	70	101	215,400	1,082,685	40,455,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-03-21	At close: 04:01PM WIB	92	0	0	0	0.0000 - 0.0000	0	0		0		0	1,068,453	0	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-03-14	As of 11:37AM WIB. Market open.	92	93	92	93	92.00 - 94.00	92	94	70.00 - 117.00	70	117	151,000	1,509,212	40,455,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-03-13	At close: 04:00PM WIB	93	92	92	94	92.00 - 94.00	92	94	70.00 - 117.00	70	117	622,000	1,512,457	40,020,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-03-11	At close: 04:00PM WIB	93	93	93	94	92.00 - 94.00	92	94	70.00 - 117.00	70	117	418,600	1,486,381	40,455,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-03-08	At close: 04:00PM WIB	93	93	93	94	92.00 - 94.00	92	94	70.00 - 117.00	70	117	418,600	1,489,817	40,455,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-03-05	At close: 04:12PM WIB	93	93	93	94	92.00 - 95.00	92	95	70.00 - 117.00	70	117	310,500	1,307,946	40,455,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-03-04	At close: 04:07PM WIB	95	95	93	94	93.00 - 95.00	93	95	70.00 - 117.00	70	117	911,700	1,295,755	40,455,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-03-01	At close: 04:06PM WIB	94	95	94	95	94.00 - 96.00	94	96	70.00 - 117.00	70	117	1,366,100	1,280,694	41,325,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-02-28	At close: 04:01PM WIB	93	93	93	94	92.00 - 97.00	92	97	70.00 - 117.00	70	117	4,166,100	1,121,527	40,455,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-02-27	At close: 04:13PM WIB	90	90	93	94	90.00 - 96.00	90	96	70.00 - 117.00	70	117	6,081,300	1,023,196	40,455,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-02-26	At close: 02:48PM WIB	90	90	90	91	90.00 - 91.00	90	91	70.00 - 138.00	70	138	76,600	1,029,037	39,150,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk	2024-02-23	At close: 02:51PM WIB	92	91	90	91	88.00 - 91.00	88	91	70.00 - 138.00	70	138	297,800	1,033,815	39,150,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk (TRUK.JK)	2024-02-22	At close: 04:00PM WIB	91	91	91	92	90.00 - 92.00	90	92	70.00 - 138.00	70	138	416,800	1,031,376	40,020,000,000	-10	N/A	N/A (N/A)	N/A
TRUK	PT Guna Timur Raya Tbk (TRUK.JK)	2024-02-21	At close: 03:24PM WIB	90	91	90	91	91.00 - 91.00	91	91	70.00 - 138.00	70	138	254,200	1,028,403	39,585,000,000	-10	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	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)	Diluted EPS (ttm)	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)
TRUK	PT Guna Timur Raya Tbk	2024-04-15	99	70	92	87	1,070,000	386	139,680,000	68	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-8	-16	-3	-7	43,370,000,000	100	-3	3,240,000,000	-3,460,000,000	-10	884,450,000	2	6,410,000,000	13	1	117	3,740,000,000	-3,170,000,000
TRUK	PT Guna Timur Raya Tbk	2024-04-12	99	70	92	87	1,060,000	477	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-04-11	99	70	92	87	1,050,000	477	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-04-10	99	70	92	87	1,050,000	477	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-04-05	99	0	91	87	1,040,000	528	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-04-04	99	0	91	87	1,030,000	448	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-04-03	99	0	91	87	1,080,000	447	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-04-02	99	0	91	87	1,080,000	440	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-04-01	99	0	91	87	1,080,000	440	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-03-29	100	70	91	87	1,080,000	498	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-03-28	100	0	91	87	1,050,000	341	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-03-27	100	0	91	87	1,050,000	382	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-03-26	100	0	91	87	1,070,000	1,510,000	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-03-25	100	70	91	87	1,070,000	1,510,000	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-03-22	101	0	91	87	1,070,000	1,500,000	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-03-21	101	70	91	87	1,070,000	1,500,000	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-03-14	117	0	90	87	1,510,000	3,180,000	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-03-13	117	0	90	87	1,510,000	3,180,000	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-03-11	117	70	90	87	1,470,000	3,180,000	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-03-08	117	70	90	87	1,490,000	3,160,000	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-03-05	117	0	89	87	1,300,000	2,040,000	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-03-04	117	0	89	87	1,300,000	2,040,000	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-03-01	117	0	89	87	1,280,000	1,940,000	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-02-28	117	0	89	87	1,020,000	354	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-02-27	138	0	89	87	1,030,000	388	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk	2024-02-26	138	0	89	87	1,030,000	388	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk (TRUK.JK)	2024-02-23	138	0	88	87	1,030,000	369	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000
TRUK	PT Guna Timur Raya Tbk (TRUK.JK)	2024-02-22	138	0	88	87	1,030,000	397	139,340,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	0	-3	-6	43,650,000,000	100	28	2,470,000,000	-3,490,000,000	-10	1,290,000,000	3	7,300,000,000	14	1	121	4,550,000,000	-182,870,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	82	82	82	82
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	82	82	82	82
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	82	82	82	82	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	0	0	0	0	0
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	15:25:00	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
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	14:42:21	82	82	82	82	0
2024-05-08	14:40:00	82	82	82	82	100
2024-05-08	14:35:00	0	0	0	0	0
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	14:24:00	81	81	81	81	0
2024-05-08	14:20:00	81	81	81	81	100
2024-05-08	14:15:00	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	13:45:00	82	82	82	82	7,500

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	82	82	82	82	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:42:21	82	82	82	82	0
2024-05-08	14:30:00	82	82	82	82	100
2024-05-08	14:24:00	81	81	81	81	0
2024-05-08	14:15:00	81	81	81	81	100
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	82	82	82	82	7,500
2024-05-08	13:30:00	0	0	0	0	0
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	11:39:52	82	82	82	82	0
2024-05-08	11:30:00	82	82	82	82	51,900
2024-05-08	11:15:00	82	82	82	82	65,700
2024-05-08	11:14:46	82	82	82	82	0
2024-05-08	11:00:00	85	85	82	82	1,100
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	82	82	82	82	100
2024-05-08	10:26:03	83	83	83	83	0
2024-05-08	10:15:00	84	84	83	83	400
2024-05-08	10:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	82	82	82	82	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:42:21	82	82	82	82	0
2024-05-08	14:30:00	82	82	82	82	100
2024-05-08	14:24:00	81	81	81	81	0
2024-05-08	14:00:00	81	81	81	81	100
2024-05-08	13:30:00	82	82	82	82	7,500
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	11:39:52	82	82	82	82	0
2024-05-08	11:30:00	82	82	82	82	51,900
2024-05-08	11:14:46	82	82	82	82	0
2024-05-08	11:00:00	85	85	82	82	66,800
2024-05-08	10:30:00	82	82	82	82	100
2024-05-08	10:26:03	83	83	83	83	0
2024-05-08	10:00:00	84	84	83	83	400
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:28:08	85	85	85	85	0
2024-05-08	09:00:09	84	84	84	84	0
2024-05-08	09:00:00	84	85	84	85	9,900
2024-05-07	16:00:00	84	84	84	84	0
2024-05-07	15:30:00	83	84	83	84	2,800
2024-05-07	15:14:39	82	82	82	82	0
2024-05-07	15:00:00	82	83	81	82	32,600
2024-05-07	14:30:00	83	83	83	83	5,500
2024-05-07	14:27:27	83	83	83	83	0
2024-05-07	14:00:00	84	84	83	83	1,100
2024-05-07	13:30:01	83	83	83	83	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	82	82	82	82	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:42:21	82	82	82	82	0
2024-05-08	14:24:00	81	81	81	81	0
2024-05-08	14:00:00	81	82	81	82	200
2024-05-08	13:00:00	82	82	82	82	7,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:39:52	82	82	82	82	0
2024-05-08	11:14:46	82	82	82	82	0
2024-05-08	11:00:00	85	85	82	82	118,700
2024-05-08	10:26:03	83	83	83	83	0
2024-05-08	10:00:00	84	84	82	82	500
2024-05-08	09:28:08	85	85	85	85	0
2024-05-08	09:00:09	84	84	84	84	0
2024-05-08	09:00:00	84	85	84	85	0
2024-05-07	16:00:00	84	84	84	84	0
2024-05-07	15:14:39	82	82	82	82	0
2024-05-07	15:00:00	82	84	81	84	35,400
2024-05-07	14:27:27	83	83	83	83	0
2024-05-07	14:00:00	84	84	83	83	6,600
2024-05-07	13:30:01	83	83	83	83	0
2024-05-07	13:00:00	83	83	83	83	100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:21:15	83	83	83	83	0
2024-05-07	11:16:43	83	83	83	83	0
2024-05-07	11:00:00	83	83	83	83	21,800
2024-05-07	10:17:50	82	82	82	82	0
2024-05-07	10:00:00	82	83	82	83	10,900
2024-05-07	09:45:20	83	83	83	83	0
2024-05-07	09:00:05	85	85	85	85	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	82	82	82	82	0
2024-05-08	15:00:00	82	82	82	82	1,300
2024-05-08	14:42:21	82	82	82	82	0
2024-05-08	14:24:00	81	81	81	81	0
2024-05-08	13:30:00	82	82	81	82	7,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:39:52	82	82	82	82	0
2024-05-08	11:14:46	82	82	82	82	0
2024-05-08	10:30:00	82	85	82	82	118,800
2024-05-08	10:26:03	83	83	83	83	0
2024-05-08	09:28:08	85	85	85	85	0
2024-05-08	09:00:09	84	84	84	84	0
2024-05-08	09:00:00	84	85	83	83	10,300
2024-05-07	15:14:39	82	82	82	82	0
2024-05-07	15:00:00	82	84	81	84	35,500
2024-05-07	14:27:27	83	83	83	83	0
2024-05-07	13:30:01	83	83	83	83	0
2024-05-07	13:30:00	83	84	83	83	6,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:21:15	83	83	83	83	0
2024-05-07	11:16:43	83	83	83	83	0
2024-05-07	10:30:00	83	83	83	83	31,800
2024-05-07	10:17:50	82	82	82	82	0
2024-05-07	09:45:20	83	83	83	83	0
2024-05-07	09:00:05	85	85	85	85	0
2024-05-07	09:00:00	85	85	80	82	181,700
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	85	85	84	85	32,300
2024-05-06	14:50:49	85	85	85	85	0
2024-05-06	14:25:38	82	82	82	82	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	84	85	81	82	133,500
2024-05-07	09:00:00	85	85	80	84	221,300
2024-05-06	09:00:00	89	90	75	85	711,500
2024-05-03	09:00:00	90	90	89	89	36,200
2024-05-02	09:00:00	92	92	89	89	85,400
2024-04-30	09:00:00	89	95	89	92	539,100
2024-04-29	09:00:00	89	90	87	89	248,900
2024-04-26	09:00:00	94	94	88	88	566,600
2024-04-25	09:00:00	92	95	92	92	579,700
2024-04-24	09:00:00	93	95	91	92	1,172,300
2024-04-23	09:00:00	95	96	93	93	989,300
2024-04-22	09:00:00	94	94	93	93	290,400
2024-04-19	09:00:00	94	100	92	93	13,742,300
2024-04-18	09:00:00	92	95	92	94	1,272,900
2024-04-17	09:00:00	92	93	89	92	543,200
2024-04-16	09:00:00	92	92	89	92	572,600
2024-04-05	09:00:00	93	93	92	92	64,000
2024-04-04	09:00:00	93	95	91	93	300,600
2024-04-03	09:00:00	91	95	88	92	973,200
2024-04-02	09:00:00	92	95	91	93	319,700
2024-04-01	09:00:00	92	93	91	92	273,300
2024-03-28	09:00:00	92	93	92	93	168,400
2024-03-27	09:00:00	92	93	91	93	187,900
2024-03-26	09:00:00	94	94	91	92	1,564,400
2024-03-25	09:00:00	94	94	92	92	441,300
2024-03-22	09:00:00	92	93	92	93	215,400
2024-03-21	09:00:00	93	94	88	92	1,065,300
2024-03-20	09:00:00	94	94	92	92	66,100
2024-03-19	09:00:00	92	94	92	93	178,100
2024-03-18	09:00:00	94	94	93	93	307,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	85	85	80	84	221,300
2024-05-03	09:00:00	90	90	89	89	36,200
2024-05-02	09:00:00	92	92	89	89	85,400
2024-04-30	09:00:00	89	95	89	92	539,100
2024-04-29	09:00:00	89	90	87	89	248,900
2024-04-26	09:00:00	94	94	88	88	566,600
2024-04-25	09:00:00	92	95	92	92	579,700
2024-04-24	09:00:00	93	95	91	92	1,172,300
2024-04-23	09:00:00	95	96	93	93	989,300
2024-04-22	09:00:00	94	94	93	93	290,400
2024-04-19	09:00:00	94	100	92	93	13,742,300
2024-04-18	09:00:00	92	95	92	94	1,272,900
2024-04-17	09:00:00	92	93	89	92	543,200
2024-04-16	09:00:00	92	92	89	92	572,600
2024-04-05	09:00:00	93	93	92	92	64,000
2024-04-04	09:00:00	93	95	91	93	300,600
2024-04-03	09:00:00	91	95	88	92	973,200
2024-04-02	09:00:00	92	95	91	93	319,700
2024-04-01	09:00:00	92	93	91	92	273,300
2024-03-28	09:00:00	92	93	92	93	168,400
2024-03-27	09:00:00	92	93	91	93	187,900
2024-03-26	09:00:00	94	94	91	92	1,564,400
2024-03-25	09:00:00	94	94	92	92	441,300
2024-03-22	09:00:00	92	93	92	93	215,400
2024-03-21	09:00:00	93	94	88	92	1,065,300
2024-03-20	09:00:00	94	94	92	92	66,100
2024-03-19	09:00:00	92	94	92	93	178,100
2024-03-18	09:00:00	94	94	93	93	307,500
2024-03-15	09:00:00	93	94	92	93	201,900
2024-03-14	09:00:00	93	94	91	93	749,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	89	90	75	82	1,066,300
2024-04-28	00:00:00	89	95	87	89	909,600
2024-04-21	00:00:00	94	96	88	88	3,598,300
2024-04-14	00:00:00	92	100	89	93	16,131,000
2024-04-07	00:00:00	92	92	92	92	0
2024-03-31	00:00:00	92	95	88	92	1,930,800
2024-03-24	00:00:00	94	94	91	93	2,362,000
2024-03-17	00:00:00	94	94	88	93	1,832,400
2024-03-10	00:00:00	92	94	91	93	1,573,500
2024-03-03	00:00:00	95	95	91	93	13,768,800
2024-02-25	00:00:00	90	97	90	95	17,984,400
2024-02-18	00:00:00	90	92	88	90	2,395,200
2024-02-11	00:00:00	90	91	89	90	1,069,800
2024-02-04	00:00:00	91	91	89	90	942,000
2024-01-28	00:00:00	90	91	89	90	2,481,200
2024-01-21	00:00:00	89	90	88	90	2,558,400
2024-01-14	00:00:00	90	94	88	90	8,854,700
2024-01-07	00:00:00	89	91	86	89	2,590,500
2023-12-31	00:00:00	86	94	86	89	4,369,100
2023-12-24	00:00:00	86	88	85	86	425,800
2023-12-17	00:00:00	84	95	82	86	25,117,700
2023-12-10	00:00:00	80	86	77	86	4,270,400
2023-12-03	00:00:00	81	84	80	82	2,587,200
2023-11-26	00:00:00	80	85	78	83	3,051,200
2023-11-19	00:00:00	80	86	79	84	2,338,100
2023-11-12	00:00:00	80	86	79	85	2,591,000
2023-11-05	00:00:00	87	88	78	84	5,899,400
2023-10-29	00:00:00	86	93	80	87	32,580,900
2023-10-22	00:00:00	83	97	80	85	81,999,900
2023-10-15	00:00:00	79	96	78	82	64,473,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	92	92	75	82	1,187,900
2024-03-31	00:00:00	92	100	87	92	22,448,100
2024-02-29	00:00:00	95	96	88	93	20,902,800
2024-01-31	00:00:00	89	97	88	94	21,992,500
2023-12-31	00:00:00	86	94	86	90	19,886,700
2023-11-30	00:00:00	81	95	77	86	32,822,000
2023-10-31	00:00:00	86	93	78	83	31,163,300
2023-09-30	00:00:00	82	97	75	86	195,563,300
2023-08-31	00:00:00	84	97	70	82	80,240,400
2023-07-31	00:00:00	88	90	77	84	11,073,100
2023-06-30	00:00:00	92	95	88	88	12,889,400
2023-05-31	00:00:00	90	94	89	92	10,284,200
2023-04-30	00:00:00	92	95	88	90	31,246,500
2023-03-31	00:00:00	95	95	92	93	2,510,000
2023-02-28	00:00:00	96	96	93	93	3,372,900
2023-01-31	00:00:00	114	114	111	112	3,724,400
2022-12-31	00:00:00	100	140	85	105	367,729,600
2022-11-30	00:00:00	115	120	98	100	157,079,700
2022-10-31	00:00:00	116	121	105	112	82,791,400
2022-09-30	00:00:00	112	126	112	118	123,791,700
2022-08-31	00:00:00	120	139	112	114	398,972,400
2022-07-31	00:00:00	121	129	112	120	125,138,500
2022-06-30	00:00:00	127	133	112	120	185,856,700
2022-05-31	00:00:00	152	159	127	130	441,837,800
2022-04-30	00:00:00	172	186	147	152	401,805,000
2022-03-31	00:00:00	188	250	161	172	777,714,300
2022-02-28	00:00:00	230	264	180	188	742,315,600
2022-01-31	00:00:00	180	246	176	246	1,608,202,700
2021-12-31	00:00:00	157	260	157	180	2,613,897,800
2021-11-30	00:00:00	152	193	144	163	1,048,629,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	92	92	75	82	1,187,900
2024-03-31	00:00:00	92	100	87	89	21,909,000
2024-02-29	00:00:00	95	96	88	93	20,902,800
2024-01-31	00:00:00	89	100	87	92	65,343,400
2023-12-31	00:00:00	86	97	86	93	62,782,000
2023-11-30	00:00:00	81	97	77	94	74,701,200
2023-10-31	00:00:00	86	95	77	90	83,872,000
2023-09-30	00:00:00	82	97	75	86	259,548,600
2023-08-31	00:00:00	84	97	70	83	306,967,000
2023-07-31	00:00:00	88	97	70	86	286,876,800
2023-06-30	00:00:00	92	97	70	82	104,202,900
2023-05-31	00:00:00	90	95	77	84	34,246,700
2023-04-30	00:00:00	92	95	88	88	54,420,100
2023-03-31	00:00:00	93	99	88	92	104,936,200
2023-02-28	00:00:00	96	99	86	90	137,210,100
2023-01-31	00:00:00	114	117	86	93	151,601,100
2022-10-31	00:00:00	116	140	85	105	607,600,700
2022-07-31	00:00:00	121	139	112	118	647,902,600
2022-04-30	00:00:00	172	186	112	120	1,029,499,500
2022-01-31	00:00:00	180	264	161	172	3,128,232,600
2021-10-31	00:00:00	170	260	144	180	4,714,622,000
2021-07-31	00:00:00	99	206	90	169	6,080,169,400
2021-04-30	00:00:00	120	130	84	99	825,085,700
2021-01-31	00:00:00	264	292	118	120	1,394,220,400

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