Informasi Saham TRUS PT Trust Finance Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
TRUS	PT Trust Finance Indonesia Tbk (TRUS.JK)	2024-02-19	40,001	Market Cap	1	342,400,000,000	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	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
TRUS	PT Trust Finance Indonesia Tbk	2024-04-15	At close: 04:07PM WIB	428	430	406	428	428.00 - 430.00	428	430	310.00 - 486.00	310	486	13,100	12,081	342,400,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-04-12	At close: 04:07PM WIB	428	430	406	428	428.00 - 430.00	428	430	310.00 - 486.00	310	486	13,100	12,070	342,400,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-04-11	At close: 04:07PM WIB	428	430	406	428	428.00 - 430.00	428	430	310.00 - 486.00	310	486	13,100	12,135	342,400,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-04-10	At close: 04:07PM WIB	428	430	406	428	428.00 - 430.00	428	430	310.00 - 486.00	310	486	13,100	11,980	342,400,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-04-05	At close: 04:07PM WIB	428	430	406	428	428.00 - 430.00	428	430	310.00 - 486.00	310	486	13,100	11,647	342,400,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-04-04	At close: 02:30PM WIB	424	440	412	428	416.00 - 452.00	416	452	310.00 - 486.00	310	486	18,000	11,405	342,400,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-04-03	At close: 02:25PM WIB	424	424	400	424	424.00 - 424.00	424	424	310.00 - 486.00	310	486	2,100	12,023	339,200,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-04-02	At close: 03:02PM WIB	428	428	400	424	424.00 - 428.00	424	428	310.00 - 486.00	310	486	1,000	12,035	339,200,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-04-01	At close: 01:42PM WIB	442	424	400	428	406.00 - 428.00	406	428	310.00 - 486.00	310	486	12,500	11,838	342,400,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-03-29	At close: 01:38PM WIB	424	430	404	434	430.00 - 450.00	430	450	310.00 - 486.00	310	486	5,100	11,838	353,600,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-03-28	At close: 01:38PM WIB	424	430	404	434	430.00 - 450.00	430	450	310.00 - 486.00	310	486	5,100	11,859	353,600,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-03-27	At close: 02:48PM WIB	424	424	0	0	424.00 - 424.00	424	424	310.00 - 486.00	310	486	700	11,991	339,200,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-03-26	At close: 02:20PM WIB	424	424	0	0	424.00 - 428.00	424	428	310.00 - 486.00	310	486	5,200	12,405	339,200,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-03-25	At close: 02:37PM WIB	424	424	0	0	422.00 - 424.00	422	424	310.00 - 486.00	310	486	1,200	12,618	339,200,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-03-22	At close: 01:57PM WIB	424	0	0	420	424.00 - 424.00	424	424	310.00 - 486.00	310	486	0	12,840	339,200,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-03-21	At close: 01:57PM WIB	424	0	0	0	0.0000 - 0.0000	0	0		0		0	12,822	0	-1	0	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-03-14	As of 02:13PM WIB. Market open.	428	0	0	426	428.00 - 428.00	428	428	310.00 - 486.00	310	486	0	13,364	342,400,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-03-13	At close: 02:13PM WIB	428	0	400	426	428.00 - 428.00	428	428	310.00 - 486.00	310	486	0	13,478	342,400,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-03-11	At close: 02:13PM WIB	412	418	386	424	418.00 - 428.00	418	428	310.00 - 486.00	310	486	3,000	13,266	342,400,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-03-08	At close: 02:13PM WIB	412	418	386	424	418.00 - 428.00	418	428	310.00 - 486.00	310	486	3,000	13,247	342,400,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-03-05	At close: 11:13AM WIB	420	428	402	420	408.00 - 428.00	408	428	310.00 - 486.00	310	486	20,800	10,920	336,000,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-03-04	At close: 01:38PM WIB	420	428	404	420	420.00 - 434.00	420	434	310.00 - 486.00	310	486	1,800	10,920	336,000,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-03-01	At close: 02:44PM WIB	422	420	402	420	368.00 - 428.00	368	428	310.00 - 486.00	310	486	3,500	10,866	336,000,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-02-28	At close: 11:17AM WIB	418	418	368	412	418.00 - 418.00	418	418	310.00 - 486.00	310	486	100	14,840	334,400,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-02-27	At close: 11:05AM WIB	408	418	400	426	418.00 - 418.00	418	418	310.00 - 486.00	310	486	100	14,853	334,400,000,000	-1	16	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-02-26	At close: 11:29AM WIB	408	414	358	418	408.00 - 424.00	408	424	310.00 - 486.00	310	486	600	14,983	326,400,000,000	-1	15	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk	2024-02-23	At close: 03:31PM WIB	410	410	382	410	408.00 - 430.00	408	430	310.00 - 486.00	310	486	22,700	14,633	326,400,000,000	-1	15	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk (TRUS.JK)	2024-02-22	At close: 04:12PM WIB	400	400	410	420	400.00 - 430.00	400	430	310.00 - 486.00	310	486	5,700	14,555	328,000,000,000	-1	15	27	N/A	N/A (N/A)	Jul 11, 2005
TRUS	PT Trust Finance Indonesia Tbk (TRUS.JK)	2024-02-21	At close: 03:27PM WIB	406	406	392	400	390.00 - 406.00	390	406	310.00 - 486.00	310	486	10,500	14,425	320,000,000,000	-1	15	27	N/A	N/A (N/A)	Jul 11, 2005

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Beta (5Y Monthly)	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)	Net Income Avi To Common (ttm)	Diluted EPS (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)
TRUS	PT Trust Finance Indonesia Tbk	2024-04-15	342,400,000,000	-1	486	310	411	405	12	9	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-04-12	342,400,000,000	-1	486	310	410	405	12	8	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-04-11	342,400,000,000	-1	486	310	410	405	12	8	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-04-10	342,400,000,000	-1	486	310	410	405	12	8	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-04-05	339,200,000,000	-1	486	0	409	405	11	3	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-04-04	339,200,000,000	-1	486	0	409	405	12	3	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-04-03	339,200,000,000	-1	486	0	408	405	12	3	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-04-02	342,400,000,000	-1	486	0	408	405	12	2	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-04-01	353,600,000,000	-1	486	0	408	405	12	2	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-03-29	353,600,000,000	-1	486	310	407	405	12	1	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-03-28	339,200,000,000	-1	486	0	407	405	12	500	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-03-27	339,200,000,000	-1	486	0	407	405	12	800	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-03-26	339,200,000,000	-1	486	0	406	405	13	13	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-03-25	339,200,000,000	-1	486	310	406	405	13	13	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-03-22	339,200,000,000	-1	486	0	405	405	13	17	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-03-21	339,200,000,000	-1	486	310	405	405	13	17	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-03-14	342,400,000,000	-1	486	0	401	404	13	18	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-03-13	342,400,000,000	-1	486	0	401	404	13	18	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-03-11	342,400,000,000	-1	486	310	401	404	13	18	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-03-08	329,600,000,000	-1	486	310	400	404	13	20	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-03-05	336,000,000,000	-1	486	0	397	403	11	17	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-03-04	336,000,000,000	-1	486	0	397	403	11	17	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-03-01	337,600,000,000	-1	486	0	397	403	11	21	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-02-28	334,400,000,000	-1	486	0	395	403	15	21	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-02-27	326,400,000,000	-1	486	0	396	403	15	22	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk	2024-02-26	326,400,000,000	-1	486	0	396	403	15	22	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk (TRUS.JK)	2024-02-23	328,000,000,000	-1	486	0	395	402	15	24	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000
TRUS	PT Trust Finance Indonesia Tbk (TRUS.JK)	2024-02-22	320,000,000,000	-1	486	0	395	402	14	24	800,000,000	165,780,000	79	N/A	Jul 11, 2005	2:1	Jul 27, 2015	Dec 31, 2022	Sep 30, 2023	49	64	7	7	52,940,000,000	66	1	25,880,000,000	27	-3	39,810,000,000	50	36,130,000,000	10	15	463	-19,160,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	428	428	428	428	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	0	0	0	0	0
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	426	428	426	428	800
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	428	428	428	428	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	0	0	0	0	0
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	426	428	426	428	800
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	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
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	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	428	428	428	428	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	426	428	426	428	800
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	14:40:00	0	0	0	0	0
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	14:20:00	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0
2024-05-08	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	428	428	428	428	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	426	428	426	428	800
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	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
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	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:35:31	430	430	430	430	0
2024-05-08	09:30:00	428	430	424	430	60,900
2024-05-08	09:15:00	428	432	410	428	42,100
2024-05-08	09:00:09	428	428	428	428	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	428	428	428	428	0
2024-05-08	15:30:00	426	428	426	428	800
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
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	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:35:31	430	430	430	430	0
2024-05-08	09:30:00	428	430	424	430	60,900
2024-05-08	09:00:09	428	428	428	428	0
2024-05-08	09:00:00	428	432	406	428	63,200
2024-05-07	15:34:46	418	418	418	418	0
2024-05-07	15:30:00	418	418	418	418	0
2024-05-07	15:00:00	402	402	400	400	1,000
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:25:54	404	404	404	404	0
2024-05-07	14:00:00	406	406	404	404	300
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:40	402	402	402	402	0
2024-05-07	11:30:00	436	436	402	402	500
2024-05-07	11:05:24	388	388	388	388	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	428	428	428	428	0
2024-05-08	15:00:00	426	428	426	428	800
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:35:31	430	430	430	430	0
2024-05-08	09:00:09	428	428	428	428	0
2024-05-08	09:00:00	428	432	406	430	85,300
2024-05-07	15:34:46	418	418	418	418	0
2024-05-07	15:00:00	402	418	400	418	700
2024-05-07	14:25:54	404	404	404	404	0
2024-05-07	14:00:00	406	406	404	404	300
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:40	402	402	402	402	0
2024-05-07	11:05:24	388	388	388	388	0
2024-05-07	11:00:00	384	440	384	402	1,600
2024-05-07	10:00:38	492	492	492	492	0
2024-05-07	10:00:00	492	492	404	404	2,000
2024-05-07	09:30:27	428	428	428	428	0
2024-05-07	09:00:00	428	496	428	496	32,800
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:18:10	0	0	0	0	0
2024-05-06	10:00:00	420	420	420	420	100

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	428	428	428	428	0
2024-05-08	15:00:00	426	428	426	428	20,800
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	09:35:31	430	430	430	430	0
2024-05-08	09:00:09	428	428	428	428	0
2024-05-08	09:00:00	428	432	406	430	124,100
2024-05-07	15:34:46	418	418	418	418	0
2024-05-07	15:00:00	402	418	400	418	1,000
2024-05-07	14:25:54	404	404	404	404	0
2024-05-07	13:30:00	406	406	404	404	300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:40	402	402	402	402	0
2024-05-07	11:05:24	388	388	388	388	0
2024-05-07	10:30:00	484	484	384	402	3,400
2024-05-07	10:00:38	492	492	492	492	0
2024-05-07	09:30:27	428	428	428	428	0
2024-05-07	09:00:00	428	496	428	492	37,000
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	10:18:10	0	0	0	0	0
2024-05-06	09:00:00	420	420	420	420	100
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:00:08	424	424	424	424	0
2024-05-03	13:30:00	424	424	424	424	200
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	428	432	406	428	143,600
2024-05-07	09:00:00	428	496	384	418	37,500
2024-05-06	09:00:00	420	420	420	420	100
2024-05-03	09:00:00	428	428	424	424	117,000
2024-05-02	09:00:00	426	426	424	424	1,600
2024-04-30	09:00:00	426	426	424	426	2,000
2024-04-29	09:00:00	426	426	426	426	800
2024-04-26	09:00:00	426	426	426	426	5,600
2024-04-25	09:00:00	432	432	406	426	2,000
2024-04-24	09:00:00	424	466	414	432	30,600
2024-04-23	09:00:00	424	424	424	424	17,900
2024-04-22	09:00:00	428	428	424	424	22,600
2024-04-19	09:00:00	428	428	428	428	2,500
2024-04-18	09:00:00	428	428	406	426	8,200
2024-04-17	09:00:00	426	426	404	424	48,800
2024-04-16	09:00:00	428	428	424	424	24,400
2024-04-05	09:00:00	430	430	428	428	13,100
2024-04-04	09:00:00	440	452	416	428	18,000
2024-04-03	09:00:00	424	424	424	424	2,100
2024-04-02	09:00:00	428	428	424	424	1,000
2024-04-01	09:00:00	424	428	406	428	12,500
2024-03-28	09:00:00	430	450	430	442	5,100
2024-03-27	09:00:00	424	424	424	424	700
2024-03-26	09:00:00	428	428	424	424	5,200
2024-03-25	09:00:00	424	424	422	424	1,200
2024-03-22	09:00:00	424	424	424	424	0
2024-03-21	09:00:00	424	424	424	424	1,200
2024-03-20	09:00:00	424	424	424	424	0
2024-03-19	09:00:00	414	428	414	424	700
2024-03-18	09:00:00	420	424	410	414	3,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	428	496	384	418	37,500
2024-05-03	09:00:00	428	428	424	424	117,000
2024-05-02	09:00:00	426	426	424	424	1,600
2024-04-30	09:00:00	426	426	424	426	2,000
2024-04-29	09:00:00	426	426	426	426	800
2024-04-26	09:00:00	426	426	426	426	5,600
2024-04-25	09:00:00	432	432	406	426	2,000
2024-04-24	09:00:00	424	466	414	432	30,600
2024-04-23	09:00:00	424	424	424	424	17,900
2024-04-22	09:00:00	428	428	424	424	22,600
2024-04-19	09:00:00	428	428	428	428	2,500
2024-04-18	09:00:00	428	428	406	426	8,200
2024-04-17	09:00:00	426	426	404	424	48,800
2024-04-16	09:00:00	428	428	424	424	24,400
2024-04-05	09:00:00	430	430	428	428	13,100
2024-04-04	09:00:00	440	452	416	428	18,000
2024-04-03	09:00:00	424	424	424	424	2,100
2024-04-02	09:00:00	428	428	424	424	1,000
2024-04-01	09:00:00	424	428	406	428	12,500
2024-03-28	09:00:00	430	450	430	442	5,100
2024-03-27	09:00:00	424	424	424	424	700
2024-03-26	09:00:00	428	428	424	424	5,200
2024-03-25	09:00:00	424	424	422	424	1,200
2024-03-22	09:00:00	424	424	424	424	0
2024-03-21	09:00:00	424	424	424	424	1,200
2024-03-20	09:00:00	424	424	424	424	0
2024-03-19	09:00:00	414	428	414	424	700
2024-03-18	09:00:00	420	424	410	414	3,100
2024-03-15	09:00:00	428	428	428	428	0
2024-03-14	09:00:00	428	428	428	428	0

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	420	496	384	428	181,200
2024-04-28	00:00:00	426	428	424	424	121,400
2024-04-21	00:00:00	428	466	406	426	78,700
2024-04-14	00:00:00	428	428	404	428	83,900
2024-04-07	00:00:00	428	428	428	428	0
2024-03-31	00:00:00	424	452	406	428	46,700
2024-03-24	00:00:00	424	450	422	442	12,200
2024-03-17	00:00:00	420	428	410	424	5,000
2024-03-10	00:00:00	428	428	428	428	0
2024-03-03	00:00:00	428	434	400	428	172,000
2024-02-25	00:00:00	414	428	368	420	6,700
2024-02-18	00:00:00	356	430	356	408	160,400
2024-02-11	00:00:00	394	408	352	364	60,300
2024-02-04	00:00:00	392	428	372	382	75,500
2024-01-28	00:00:00	420	430	378	394	57,100
2024-01-21	00:00:00	420	444	382	420	11,000
2024-01-14	00:00:00	420	430	374	416	57,000
2024-01-07	00:00:00	404	428	370	420	36,400
2023-12-31	00:00:00	360	430	360	404	44,900
2023-12-24	00:00:00	398	424	354	360	45,600
2023-12-17	00:00:00	416	416	380	398	29,800
2023-12-10	00:00:00	416	426	372	396	27,900
2023-12-03	00:00:00	408	434	368	396	32,000
2023-11-26	00:00:00	426	430	398	408	261,100
2023-11-19	00:00:00	402	434	378	414	61,600
2023-11-12	00:00:00	376	436	376	394	46,500
2023-11-05	00:00:00	430	432	396	396	8,400
2023-10-29	00:00:00	418	434	400	434	10,900
2023-10-22	00:00:00	428	430	368	428	17,600
2023-10-15	00:00:00	428	428	370	428	17,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	426	496	384	428	299,800
2024-03-31	00:00:00	424	466	404	426	212,100
2024-02-29	00:00:00	420	450	368	442	192,700
2024-01-31	00:00:00	416	430	352	422	302,300
2023-12-31	00:00:00	360	444	360	418	203,500
2023-11-30	00:00:00	410	434	354	360	386,500
2023-10-31	00:00:00	428	436	376	410	132,100
2023-09-30	00:00:00	430	436	364	428	226,900
2023-08-31	00:00:00	370	450	310	386	315,900
2023-07-31	00:00:00	398	416	346	390	466,700
2023-06-30	00:00:00	424	466	376	398	592,600
2023-05-31	00:00:00	386	486	336	436	509,000
2023-04-30	00:00:00	400	400	374	386	652,300
2023-03-31	00:00:00	428	440	428	438	1,600
2023-02-28	00:00:00	420	420	420	420	100
2023-01-31	00:00:00	418	440	418	436	4,100
2022-12-31	00:00:00	350	432	350	408	107,800
2022-11-30	00:00:00	430	444	332	350	82,700
2022-10-31	00:00:00	438	468	402	432	115,200
2022-09-30	00:00:00	428	484	384	438	181,200
2022-08-31	00:00:00	440	486	372	428	228,400
2022-07-31	00:00:00	436	500	394	410	434,600
2022-06-30	00:00:00	424	442	400	436	53,700
2022-05-31	00:00:00	388	496	376	424	319,300
2022-04-30	00:00:00	392	424	344	388	127,800
2022-03-31	00:00:00	422	550	364	392	893,900
2022-02-28	00:00:00	414	472	352	420	1,361,500
2022-01-31	00:00:00	420	440	382	422	385,200
2021-12-31	00:00:00	416	442	368	420	134,400
2021-11-30	00:00:00	410	436	386	416	211,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	426	496	384	428	299,800
2024-03-31	00:00:00	424	466	404	426	210,100
2024-02-29	00:00:00	420	450	368	442	192,700
2024-01-31	00:00:00	416	466	352	426	707,100
2023-12-31	00:00:00	360	450	352	442	698,500
2023-11-30	00:00:00	410	444	352	422	892,300
2023-10-31	00:00:00	428	444	354	418	722,100
2023-09-30	00:00:00	430	436	354	360	745,500
2023-08-31	00:00:00	370	450	310	410	674,900
2023-07-31	00:00:00	398	450	310	428	1,009,500
2023-06-30	00:00:00	424	466	310	386	1,375,200
2023-05-31	00:00:00	386	486	336	390	1,568,300
2023-04-30	00:00:00	400	486	336	398	1,753,900
2023-03-31	00:00:00	438	486	336	436	1,469,200
2023-02-28	00:00:00	420	440	374	386	1,683,400
2023-01-31	00:00:00	418	440	380	438	767,600
2022-10-31	00:00:00	438	468	332	408	305,700
2022-07-31	00:00:00	436	500	372	438	844,200
2022-04-30	00:00:00	392	496	344	436	500,800
2022-01-31	00:00:00	420	550	352	392	2,640,600
2021-10-31	00:00:00	420	480	368	420	1,395,900
2021-07-31	00:00:00	332	530	300	420	4,745,900
2021-04-30	00:00:00	296	400	276	332	1,567,600
2021-01-31	00:00:00	342	442	278	296	1,258,300

Dividends Amount

N/A

Dividends Yields

N/A

Splits

Date	Time	Numerator	Denominator	Ratio
2015-07-27	09:00:00	2	1	2:1

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