Informasi Saham TYRE PT King Tire Indonesia 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
TYRE	PT King Tire Indonesia Tbk (TYRE.JK)	2024-02-19	40,001	Market Cap	1	479,969,294,232	0	0	0	0	0	0
TYRE	PT King Tire Indonesia Tbk (TYRE.JK)	2024-02-19	40,002	Enterprise Value	2	479,969,294,232	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
TYRE	PT King Tire Indonesia Tbk	2024-04-15	At close: 04:14PM WIB	120	120	118	119	118.00 - 123.00	118	123	90.00 - 236.00	90	236	872,400	1,015,892	413,887,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-04-12	At close: 04:14PM WIB	120	120	118	119	118.00 - 123.00	118	123	90.00 - 236.00	90	236	872,400	997,079	413,887,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-04-11	At close: 04:14PM WIB	120	120	118	119	118.00 - 123.00	118	123	90.00 - 236.00	90	236	872,400	989,716	413,887,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-04-10	At close: 04:14PM WIB	120	120	118	119	118.00 - 123.00	118	123	90.00 - 236.00	90	236	872,400	990,105	413,887,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-04-05	At close: 04:14PM WIB	120	120	119	119	118.00 - 123.00	118	123	90.00 - 236.00	90	236	872,400	991,641	413,887,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-04-04	At close: 03:05PM WIB	119	119	119	120	118.00 - 122.00	118	122	90.00 - 236.00	90	236	495,300	1,008,437	417,365,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-04-03	At close: 04:04PM WIB	119	119	121	118	118.00 - 120.00	118	120	90.00 - 236.00	90	236	768,100	1,081,948	413,887,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-04-02	At close: 03:02PM WIB	120	112	118	119	112.00 - 120.00	112	120	90.00 - 236.00	90	236	5,707,800	990,158	413,887,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-04-01	At close: 04:01PM WIB	120	120	117	120	116.00 - 120.00	116	120	90.00 - 236.00	90	236	2,481,100	962,329	417,365,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-03-29	At close: 04:01PM WIB	119	118	118	120	117.00 - 120.00	117	120	90.00 - 236.00	90	236	1,165,700	962,329	417,365,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-03-28	At close: 04:01PM WIB	119	118	118	120	117.00 - 120.00	117	120	90.00 - 236.00	90	236	1,165,700	993,974	417,365,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-03-27	At close: 04:00PM WIB	119	118	0	119	118.00 - 120.00	118	120	90.00 - 236.00	90	236	416,200	995,655	413,887,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-03-26	At close: 03:44PM WIB	118	109	0	0	109.00 - 120.00	109	120	90.00 - 236.00	90	236	483,100	1,386,636	413,887,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-03-25	At close: 04:00PM WIB	118	119	118	119	118.00 - 120.00	118	120	90.00 - 236.00	90	236	703,400	1,410,963	410,409,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-03-22	At close: 04:00PM WIB	119	118	118	119	118.00 - 119.00	118	119	90.00 - 236.00	90	236	2,733,300	1,387,350	410,409,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-03-21	At close: 04:00PM WIB	119	0	0	0	0.0000 - 0.0000	0	0		0		0	1,792,221	0	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-03-14	As of 01:30PM WIB. Market open.	118	118	0	119	118.00 - 119.00	118	119	90.00 - 236.00	90	236	2,108,100	3,324,510	410,408,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-03-13	At close: 04:01PM WIB	120	120	0	120	117.00 - 120.00	117	120	90.00 - 236.00	90	236	1,852,400	3,317,812	410,408,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-03-11	At close: 04:09PM WIB	118	118	119	121	118.00 - 123.00	118	123	90.00 - 236.00	90	236	300,400	3,269,591	417,364,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-03-08	At close: 04:09PM WIB	118	118	119	121	118.00 - 123.00	118	123	90.00 - 236.00	90	236	300,400	3,298,918	417,364,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-03-05	At close: 03:42PM WIB	118	118	118	119	118.00 - 119.00	118	119	90.00 - 236.00	90	236	525,400	3,372,291	413,886,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-03-04	At close: 04:02PM WIB	118	118	118	119	118.00 - 119.00	118	119	90.00 - 236.00	90	236	521,000	3,389,808	410,408,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-03-01	At close: 03:42PM WIB	117	117	117	118	117.00 - 118.00	117	118	90.00 - 236.00	90	236	287,100	3,438,122	410,408,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-02-28	At close: 04:12PM WIB	119	119	117	118	117.00 - 119.00	117	119	90.00 - 236.00	90	236	735,600	3,487,872	410,408,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-02-27	At close: 04:00PM WIB	117	119	118	119	117.00 - 120.00	117	120	90.00 - 236.00	90	236	567,700	3,608,311	413,886,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-02-26	At close: 04:11PM WIB	117	117	118	119	117.00 - 121.00	117	121	90.00 - 236.00	90	236	1,321,400	3,614,383	406,930,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk	2024-02-23	At close: 04:00PM WIB	117	118	117	118	116.00 - 119.00	116	119	90.00 - 236.00	90	236	548,500	3,635,762	406,930,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk (TYRE.JK)	2024-02-22	At close: 04:00PM WIB	119	118	117	118	117.00 - 119.00	117	119	90.00 - 236.00	90	236	316,000	3,655,337	406,930,000,000	N/A	N/A (N/A)	N/A
TYRE	PT King Tire Indonesia Tbk (TYRE.JK)	2024-02-21	At close: 03:24PM WIB	117	116	118	119	111.00 - 119.00	111	119	90.00 - 236.00	90	236	1,179,000	3,676,455	413,886,000,000	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)
TYRE	PT King Tire Indonesia Tbk	2024-04-15	413,890,000,000	413,890,000,000	236	90	119	120	997	1,320,000	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	3	5	8	515,680,000,000	160	-5	44,100,000,000	19,730,000,000	-83	23,390,000,000	7	119,890,000,000	39	2	84	7,030,000,000	-70,970,000,000
TYRE	PT King Tire Indonesia Tbk	2024-04-12	413,890,000,000	413,890,000,000	236	90	119	120	990	1,320,000	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	3	5	8	515,680,000,000	160	-5	44,100,000,000	19,730,000,000	-83	23,390,000,000	7	119,890,000,000	39	2	84	7,030,000,000	-70,970,000,000
TYRE	PT King Tire Indonesia Tbk	2024-04-11	413,890,000,000	413,890,000,000	236	90	119	120	990	1,320,000	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	3	5	8	515,680,000,000	160	-5	44,100,000,000	19,730,000,000	-83	23,390,000,000	7	119,890,000,000	39	2	84	7,030,000,000	-70,970,000,000
TYRE	PT King Tire Indonesia Tbk	2024-04-10	413,890,000,000	413,890,000,000	236	90	119	120	990	1,320,000	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	3	5	8	515,680,000,000	160	-5	44,100,000,000	19,730,000,000	-83	23,390,000,000	7	119,890,000,000	39	2	84	7,030,000,000	-70,970,000,000
TYRE	PT King Tire Indonesia Tbk	2024-04-05	413,890,000,000	413,890,000,000	236	0	119	120	1,010,000	1,640,000	3,480,000,000	701,750,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	5	5	8	515,680,000,000	159	-5	46,060,000,000	19,730,000,000	-83	23,390,000,000	7	119,890,000,000	39	2	84	7,030,000,000	-83,120,000,000
TYRE	PT King Tire Indonesia Tbk	2024-04-04	413,890,000,000	413,890,000,000	236	0	119	120	1,080,000	1,580,000	3,480,000,000	701,750,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	5	5	8	515,680,000,000	159	-5	46,060,000,000	19,730,000,000	-83	23,390,000,000	7	119,890,000,000	39	2	84	7,030,000,000	-83,120,000,000
TYRE	PT King Tire Indonesia Tbk	2024-04-03	413,890,000,000	413,890,000,000	236	0	119	120	990	1,100,000	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000
TYRE	PT King Tire Indonesia Tbk	2024-04-02	417,360,000,000	417,360,000,000	236	0	120	120	962	1,040,000	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000
TYRE	PT King Tire Indonesia Tbk	2024-04-01	417,360,000,000	417,360,000,000	236	0	120	120	962	1,040,000	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000
TYRE	PT King Tire Indonesia Tbk	2024-03-29	417,360,000,000	417,360,000,000	236	90	120	120	994	1,140,000	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000
TYRE	PT King Tire Indonesia Tbk	2024-03-28	413,890,000,000	413,890,000,000	236	0	120	120	996	1,290,000	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000
TYRE	PT King Tire Indonesia Tbk	2024-03-27	410,410,000,000	410,410,000,000	236	0	120	120	1,390,000	1,320,000	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000
TYRE	PT King Tire Indonesia Tbk	2024-03-26	410,410,000,000	410,410,000,000	236	0	120	120	1,410,000	1,490,000	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000
TYRE	PT King Tire Indonesia Tbk	2024-03-25	410,410,000,000	410,410,000,000	236	90	120	120	1,410,000	1,490,000	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000
TYRE	PT King Tire Indonesia Tbk	2024-03-22	413,890,000,000	413,890,000,000	236	0	120	120	1,790,000	1,150,000	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000
TYRE	PT King Tire Indonesia Tbk	2024-03-21	413,890,000,000	413,890,000,000	236	90	120	120	1,790,000	1,150,000	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000
TYRE	PT King Tire Indonesia Tbk	2024-03-14	410,410,000,000	410,410,000,000	236	0	121	120	3,320,000	711	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000
TYRE	PT King Tire Indonesia Tbk	2024-03-13	417,360,000,000	417,360,000,000	236	0	121	120	3,290,000	711	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000
TYRE	PT King Tire Indonesia Tbk	2024-03-11	417,360,000,000	417,360,000,000	236	90	121	120	3,250,000	711	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000
TYRE	PT King Tire Indonesia Tbk	2024-03-08	410,410,000,000	410,410,000,000	236	90	121	120	3,300,000	736	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000
TYRE	PT King Tire Indonesia Tbk	2024-03-05	410,410,000,000	410,410,000,000	236	0	122	120	3,390,000	676	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000
TYRE	PT King Tire Indonesia Tbk	2024-03-04	410,410,000,000	410,410,000,000	236	0	122	120	3,390,000	676	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000
TYRE	PT King Tire Indonesia Tbk	2024-03-01	406,930,000,000	406,930,000,000	236	0	122	121	3,440,000	712	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000
TYRE	PT King Tire Indonesia Tbk	2024-02-28	413,890,000,000	413,890,000,000	236	0	123	121	3,610,000	636	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000
TYRE	PT King Tire Indonesia Tbk	2024-02-27	406,930,000,000	406,930,000,000	236	0	123	121	3,610,000	575	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000
TYRE	PT King Tire Indonesia Tbk	2024-02-26	406,930,000,000	406,930,000,000	236	0	123	121	3,610,000	575	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000
TYRE	PT King Tire Indonesia Tbk (TYRE.JK)	2024-02-23	406,930,000,000	406,930,000,000	236	0	124	121	3,660,000	568	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000
TYRE	PT King Tire Indonesia Tbk (TYRE.JK)	2024-02-22	413,890,000,000	413,890,000,000	236	0	124	121	3,680,000	483	3,480,000,000	699,990,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	522,740,000,000	150	-5	58,470,000,000	27,160,000,000	73	55,800,000,000	16	106,760,000,000	35	2	84	38,910,000,000	-20,360,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	138	138	138	138	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	136	138	136	138	118,400
2024-05-08	15:48:00	137	137	137	137	0
2024-05-08	15:47:00	137	137	137	137	3,400
2024-05-08	15:46:00	137	137	137	137	155,800
2024-05-08	15:45:00	135	137	135	137	17,600
2024-05-08	15:44:00	134	135	134	135	0
2024-05-08	15:43:00	134	135	134	135	6,716,200
2024-05-08	15:42:00	134	134	134	134	2,600
2024-05-08	15:41:00	133	135	133	135	300
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	15:33:49	135	135	135	135	0
2024-05-08	15:33:00	133	135	133	135	1,600
2024-05-08	15:32:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	138	138	138	138	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	137	138	136	138	118,400
2024-05-08	15:46:00	137	137	137	137	159,200
2024-05-08	15:44:00	134	137	134	137	17,600
2024-05-08	15:42:00	134	135	134	135	6,718,800
2024-05-08	15:40:00	133	135	133	135	300
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	15:33:49	135	135	135	135	0
2024-05-08	15:32:00	133	135	133	135	1,600
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	134	134	134	134	3,500
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	134	134	134	134	0
2024-05-08	15:22:00	133	133	133	133	44,800
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	133	133	133	133	82,000
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	134	134	134	134	1,600
2024-05-08	15:10:00	134	134	134	134	200
2024-05-08	15:08:00	135	135	135	135	0
2024-05-08	15:06:00	134	134	134	134	15,800
2024-05-08	15:04:00	135	135	135	135	200

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	138	138	138	138	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	135	138	135	138	293,700
2024-05-08	15:40:00	133	135	133	135	3,533,800
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:33:49	135	135	135	135	0
2024-05-08	15:30:00	133	135	133	135	1,600
2024-05-08	15:25:00	134	134	134	134	3,500
2024-05-08	15:20:00	133	134	133	134	36,500
2024-05-08	15:15:00	133	133	133	133	82,000
2024-05-08	15:10:00	134	134	134	134	1,800
2024-05-08	15:05:00	134	135	134	135	11,100
2024-05-08	15:00:00	135	135	134	135	0
2024-05-08	14:55:00	135	135	134	134	49,700
2024-05-08	14:50:00	134	134	134	134	0
2024-05-08	14:45:00	135	135	135	135	500
2024-05-08	14:40:00	135	135	135	135	733,100
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	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:26	135	135	135	135	0
2024-05-08	14:10:00	135	135	135	135	0
2024-05-08	14:05:00	133	133	133	133	0
2024-05-08	14:00:00	135	135	135	135	0
2024-05-08	13:55:00	133	133	133	133	2,000
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	133	135	133	135	2,500

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	138	138	138	138	0
2024-05-08	15:45:00	135	138	135	138	293,700
2024-05-08	15:33:49	135	135	135	135	0
2024-05-08	15:30:00	133	135	133	135	3,535,400
2024-05-08	15:15:00	133	134	133	134	122,000
2024-05-08	15:00:00	135	135	134	134	12,900
2024-05-08	14:45:00	135	135	134	134	50,200
2024-05-08	14:30:00	135	135	135	135	733,100
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:26	135	135	135	135	0
2024-05-08	14:00:00	135	135	133	135	0
2024-05-08	13:45:00	133	135	133	133	4,500
2024-05-08	13:40:55	136	136	136	136	0
2024-05-08	13:30:00	133	136	133	136	1,100
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	11:50:52	137	137	137	137	0
2024-05-08	11:45:00	133	137	133	137	24,200
2024-05-08	11:30:00	133	133	133	133	13,700
2024-05-08	11:15:01	134	134	134	134	0
2024-05-08	11:15:00	134	135	133	135	354,800
2024-05-08	11:00:00	135	135	134	134	40,900
2024-05-08	10:45:00	135	135	134	134	13,100
2024-05-08	10:30:00	136	137	136	136	89,700
2024-05-08	10:15:00	0	0	0	0	0
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	138	138	138	138	0
2024-05-08	15:33:49	135	135	135	135	0
2024-05-08	15:30:00	133	138	133	138	3,829,100
2024-05-08	15:00:00	135	135	133	134	134,900
2024-05-08	14:30:00	135	135	134	134	783,300
2024-05-08	14:10:26	135	135	135	135	0
2024-05-08	14:00:00	135	135	133	135	0
2024-05-08	13:40:55	136	136	136	136	0
2024-05-08	13:30:00	133	136	133	133	5,600
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	11:50:52	137	137	137	137	0
2024-05-08	11:30:00	133	137	133	137	37,900
2024-05-08	11:15:01	134	134	134	134	0
2024-05-08	11:00:00	135	135	133	135	395,700
2024-05-08	10:30:00	136	137	134	134	102,800
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:59:42	136	136	136	136	0
2024-05-08	09:46:59	134	134	134	134	0
2024-05-08	09:30:00	134	136	133	136	153,800
2024-05-08	09:00:00	137	137	134	136	54,800
2024-05-07	16:00:00	137	137	137	137	0
2024-05-07	15:44:21	134	134	134	134	0
2024-05-07	15:30:00	134	137	134	137	56,700
2024-05-07	15:00:00	134	134	133	134	1,000
2024-05-07	14:45:43	134	134	134	134	0
2024-05-07	14:30:00	134	134	133	133	150,100
2024-05-07	14:00:00	136	136	133	134	10,100
2024-05-07	13:43:52	135	135	135	135	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	138	138	138	138	0
2024-05-08	15:33:49	135	135	135	135	0
2024-05-08	15:00:00	135	138	133	138	3,940,900
2024-05-08	14:10:26	135	135	135	135	0
2024-05-08	14:00:00	135	135	133	134	51,000
2024-05-08	13:40:55	136	136	136	136	0
2024-05-08	13:00:00	133	136	133	133	5,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:50:52	137	137	137	137	0
2024-05-08	11:15:01	134	134	134	134	0
2024-05-08	11:00:00	135	137	133	137	433,600
2024-05-08	10:00:00	136	137	134	134	83,300
2024-05-08	09:59:42	136	136	136	136	0
2024-05-08	09:46:59	134	134	134	134	0
2024-05-08	09:00:00	137	137	133	136	0
2024-05-07	16:00:00	137	137	137	137	0
2024-05-07	15:44:21	134	134	134	134	0
2024-05-07	15:00:00	134	137	133	137	57,700
2024-05-07	14:45:43	134	134	134	134	0
2024-05-07	14:00:00	136	136	133	133	160,200
2024-05-07	13:43:52	135	135	135	135	0
2024-05-07	13:00:00	135	136	133	133	80,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:30	136	136	136	136	0
2024-05-07	11:09:31	136	136	136	136	0
2024-05-07	11:00:00	136	136	134	136	32,700
2024-05-07	10:19:21	135	135	135	135	0
2024-05-07	10:00:00	134	136	134	136	90,700
2024-05-07	09:45:44	134	134	134	134	0
2024-05-07	09:00:51	134	134	134	134	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	138	138	138	138	0
2024-05-08	15:33:49	135	135	135	135	0
2024-05-08	15:00:00	135	138	133	138	4,053,800
2024-05-08	14:10:26	135	135	135	135	0
2024-05-08	13:40:55	136	136	136	136	0
2024-05-08	13:30:00	133	136	133	134	788,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:50:52	137	137	137	137	0
2024-05-08	11:15:01	134	134	134	134	0
2024-05-08	10:30:00	136	137	133	137	536,400
2024-05-08	09:59:42	136	136	136	136	0
2024-05-08	09:46:59	134	134	134	134	0
2024-05-08	09:00:00	137	137	133	136	208,600
2024-05-07	16:06:58	0	0	0	0	0
2024-05-07	16:00:00	137	137	137	137	0
2024-05-07	15:44:21	134	134	134	134	0
2024-05-07	15:00:00	134	137	133	137	121,600
2024-05-07	14:45:43	134	134	134	134	0
2024-05-07	13:43:52	135	135	135	135	0
2024-05-07	13:30:00	135	136	133	133	240,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:30	136	136	136	136	0
2024-05-07	11:09:31	136	136	136	136	0
2024-05-07	10:30:00	135	136	134	136	109,900
2024-05-07	10:19:21	135	135	135	135	0
2024-05-07	09:45:44	134	134	134	134	0
2024-05-07	09:00:51	134	134	134	134	0
2024-05-07	09:00:00	134	141	134	135	232,600
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:10:42	133	133	133	133	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	137	138	133	138	4,813,800
2024-05-07	09:00:00	134	141	131	137	1,172,200
2024-05-06	09:00:00	127	138	127	136	2,876,200
2024-05-03	09:00:00	134	140	131	135	1,448,400
2024-05-02	09:00:00	136	143	133	134	4,731,600
2024-04-30	09:00:00	132	135	131	135	2,809,900
2024-04-29	09:00:00	130	135	129	132	3,739,800
2024-04-26	09:00:00	130	131	125	130	2,343,900
2024-04-25	09:00:00	131	134	127	130	1,220,300
2024-04-24	09:00:00	125	137	125	131	4,355,100
2024-04-23	09:00:00	129	130	125	125	2,216,500
2024-04-22	09:00:00	121	142	121	127	20,145,900
2024-04-19	09:00:00	118	121	118	120	362,800
2024-04-18	09:00:00	117	120	117	119	410,800
2024-04-17	09:00:00	118	120	117	118	369,900
2024-04-16	09:00:00	118	120	116	118	287,700
2024-04-05	09:00:00	120	123	118	119	872,400
2024-04-04	09:00:00	119	122	118	120	495,300
2024-04-03	09:00:00	119	120	118	119	768,100
2024-04-02	09:00:00	112	120	112	119	5,707,800
2024-04-01	09:00:00	120	120	116	120	2,481,100
2024-03-28	09:00:00	118	120	117	120	1,165,700
2024-03-27	09:00:00	118	120	118	119	416,200
2024-03-26	09:00:00	118	118	118	118	0
2024-03-25	09:00:00	118	118	118	118	0
2024-03-22	09:00:00	118	119	117	118	2,733,300
2024-03-21	09:00:00	118	119	117	119	1,903,900
2024-03-20	09:00:00	119	119	117	119	1,227,300
2024-03-19	09:00:00	118	120	118	119	199,600
2024-03-18	09:00:00	118	120	118	120	827,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	134	141	131	137	1,172,200
2024-05-02	09:00:00	136	143	133	134	4,731,600
2024-04-30	09:00:00	132	135	131	135	2,809,900
2024-04-25	09:00:00	131	134	127	130	1,220,300
2024-04-22	09:00:00	121	142	121	127	20,145,900
2024-04-17	09:00:00	118	120	117	118	369,900
2024-04-05	09:00:00	120	123	118	119	872,400
2024-04-02	09:00:00	112	120	112	119	5,707,800
2024-03-28	09:00:00	118	120	117	120	1,165,700
2024-03-26	09:00:00	118	118	118	118	0
2024-03-21	09:00:00	118	119	117	119	1,903,900
2024-03-18	09:00:00	118	120	118	120	827,600
2024-03-13	09:00:00	120	120	117	118	1,852,400
2024-03-08	09:00:00	118	123	118	120	300,400
2024-03-06	09:00:00	118	119	117	118	689,500
2024-03-01	09:00:00	117	118	117	118	287,100
2024-02-27	09:00:00	119	120	117	119	567,700
2024-02-22	09:00:00	118	119	117	117	316,000
2024-02-20	09:00:00	117	119	116	117	719,000
2024-02-15	09:00:00	119	121	118	120	303,600
2024-02-12	09:00:00	118	121	118	121	358,500
2024-02-07	09:00:00	121	121	119	119	704,800
2024-02-05	09:00:00	120	122	120	121	508,200
2024-02-02	09:00:00	113	122	113	120	330,900
2024-01-31	09:00:00	120	122	117	121	372,400
2024-01-26	09:00:00	123	125	120	122	1,088,700
2024-01-23	09:00:00	125	125	121	123	1,419,100
2024-01-18	09:00:00	111	122	110	121	1,196,300
2024-01-16	09:00:00	112	121	112	117	3,885,000
2024-01-11	09:00:00	124	124	122	124	1,011,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	127	141	127	138	8,862,200
2024-04-28	00:00:00	130	143	129	135	12,729,700
2024-04-21	00:00:00	121	142	121	130	30,281,700
2024-04-14	00:00:00	118	121	116	120	1,431,200
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	120	123	112	119	10,324,700
2024-03-24	00:00:00	118	120	117	120	1,581,900
2024-03-17	00:00:00	118	120	117	118	6,891,700
2024-03-10	00:00:00	120	120	116	118	5,970,100
2024-03-03	00:00:00	118	123	117	120	3,764,500
2024-02-25	00:00:00	117	121	117	118	3,343,100
2024-02-18	00:00:00	119	120	111	117	3,412,300
2024-02-11	00:00:00	118	121	117	119	1,630,600
2024-02-04	00:00:00	120	122	119	119	1,497,400
2024-01-28	00:00:00	122	122	113	120	1,649,000
2024-01-21	00:00:00	123	127	120	122	6,753,200
2024-01-14	00:00:00	123	123	110	121	7,023,800
2024-01-07	00:00:00	126	127	122	123	4,545,300
2023-12-31	00:00:00	123	130	122	126	7,752,200
2023-12-24	00:00:00	128	130	123	123	26,191,700
2023-12-17	00:00:00	130	138	127	128	114,655,900
2023-12-10	00:00:00	130	131	128	128	9,418,700
2023-12-03	00:00:00	120	132	120	130	11,825,000
2023-11-26	00:00:00	130	133	120	128	16,893,500
2023-11-19	00:00:00	129	137	127	129	20,310,500
2023-11-12	00:00:00	125	131	121	129	20,440,800
2023-11-05	00:00:00	107	130	107	124	55,178,400
2023-10-29	00:00:00	127	162	120	123	248,271,000
2023-10-22	00:00:00	124	126	120	124	26,886,600
2023-10-15	00:00:00	125	129	118	125	40,371,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	136	143	127	138	15,042,200
2024-03-31	00:00:00	120	142	112	135	48,587,300
2024-02-29	00:00:00	117	123	116	120	18,495,300
2024-01-31	00:00:00	120	122	111	117	10,379,000
2023-12-31	00:00:00	123	130	110	121	26,940,800
2023-11-30	00:00:00	120	138	120	123	164,278,500
2023-10-31	00:00:00	132	162	107	127	342,864,000
2023-09-30	00:00:00	129	138	115	132	183,469,100
2023-08-31	00:00:00	106	135	90	129	145,090,200
2023-07-31	00:00:00	115	129	101	108	179,806,000
2023-06-30	00:00:00	115	127	111	115	148,676,000
2023-05-31	00:00:00	122	137	110	115	266,135,600
2023-04-30	00:00:00	150	160	120	122	641,557,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	136	143	127	138	15,042,200
2024-01-31	00:00:00	120	142	111	135	77,461,600
2023-10-31	00:00:00	132	162	107	121	534,083,300
2023-07-31	00:00:00	115	138	90	132	508,365,300
2023-04-30	00:00:00	150	160	110	115	1,056,369,400

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