Informasi Saham UANG PT Pakuan, 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
UANG	PT Pakuan, Tbk (UANG.JK)	2024-02-19	40,001	Market Cap	1	665,500,000,000	0	0	0	0	0	0
UANG	PT Pakuan, Tbk (UANG.JK)	2024-02-19	40,002	Enterprise Value	2	665,500,000,000	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)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
UANG	PT Pakuan, Tbk	2024-04-15	At close: 04:02PM WIB	600	600	560	565	555.00 - 610.00	555	610	270.00 - 930.00	270	930	50,300	104,824	683,650,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-04-12	At close: 04:02PM WIB	600	600	560	565	555.00 - 610.00	555	610	270.00 - 930.00	270	930	50,300	124,779	683,650,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-04-11	At close: 04:02PM WIB	600	600	560	565	555.00 - 610.00	555	610	270.00 - 930.00	270	930	50,300	124,441	683,650,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-04-10	At close: 04:02PM WIB	600	600	560	565	555.00 - 610.00	555	610	270.00 - 930.00	270	930	50,300	122,383	683,650,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-04-05	At close: 04:02PM WIB	600	600	575	565	555.00 - 610.00	555	610	270.00 - 930.00	270	930	50,300	121,848	683,650,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-04-04	At close: 04:10PM WIB	600	645	600	530	575.00 - 655.00	575	655	270.00 - 930.00	270	930	77,500	121,251	726,000,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-04-03	At close: 04:01PM WIB	655	695	600	600	575.00 - 780.00	575	780	270.00 - 930.00	270	930	578,100	113,577	726,000,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-04-02	At close: 03:45PM WIB	525	530	655	0	530.00 - 655.00	530	655	270.00 - 930.00	270	930	623,200	105,091	792,550,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-04-01	At close: 04:14PM WIB	610	700	530	525	500.00 - 740.00	500	740	270.00 - 930.00	270	930	425,000	99,856	635,250,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-03-29	At close: 03:36PM WIB	490	500	610	0	500.00 - 610.00	500	610	270.00 - 930.00	270	930	460,800	99,856	738,100,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-03-28	At close: 03:36PM WIB	490	500	610	0	500.00 - 610.00	500	610	270.00 - 930.00	270	930	460,800	107,343	738,100,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-03-27	At close: 04:00PM WIB	510	515	0	0	490.00 - 515.00	490	515	270.00 - 930.00	270	930	17,500	107,155	592,900,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-03-26	At close: 04:00PM WIB	520	520	0	0	510.00 - 520.00	510	520	270.00 - 930.00	270	930	4,700	108,515	617,100,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-03-25	At close: 04:00PM WIB	520	515	0	0	505.00 - 525.00	505	525	270.00 - 930.00	270	930	30,100	110,419	629,200,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-03-22	At close: 04:01PM WIB	520	525	505	545	520.00 - 525.00	520	525	270.00 - 930.00	270	930	3,800	112,358	629,200,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-03-21	At close: 04:00PM WIB	530	0	0	525	0.0000 - 0.0000	0	0		0		0	113,446	0	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-03-14	As of 11:21AM WIB. Market open.	540	530	530	540	530.00 - 530.00	530	530	270.00 - 930.00	270	930	200	133,978	641,300,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-03-13	At close: 03:33PM WIB	540	540	540	545	535.00 - 540.00	535	540	270.00 - 930.00	270	930	9,600	136,512	653,400,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-03-11	At close: 04:00PM WIB	545	570	535	540	535.00 - 570.00	535	570	270.00 - 930.00	270	930	9,500	134,382	653,400,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-03-08	At close: 04:00PM WIB	545	570	535	540	535.00 - 570.00	535	570	270.00 - 930.00	270	930	9,500	137,089	653,400,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-03-05	At close: 04:00PM WIB	540	550	525	540	505.00 - 550.00	505	550	270.00 - 930.00	270	930	16,400	157,805	653,400,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-03-04	At close: 04:00PM WIB	590	590	0	545	500.00 - 590.00	500	590	270.00 - 930.00	270	930	161,000	159,458	653,400,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-03-01	At close: 02:45PM WIB	570	570	565	585	540.00 - 640.00	540	640	270.00 - 930.00	270	930	154,700	165,691	713,900,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-02-28	At close: 04:14PM WIB	565	540	550	570	540.00 - 570.00	540	570	270.00 - 930.00	270	930	6,100	188,076	689,700,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-02-27	At close: 04:00PM WIB	570	570	0	570	555.00 - 570.00	555	570	270.00 - 930.00	270	930	18,800	189,700	683,650,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-02-26	At close: 04:00PM WIB	550	555	555	565	555.00 - 570.00	555	570	270.00 - 930.00	270	930	8,600	196,650	689,700,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk	2024-02-23	At close: 04:00PM WIB	570	555	555	555	550.00 - 565.00	550	565	270.00 - 930.00	270	930	829,800	198,466	665,500,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk (UANG.JK)	2024-02-22	At close: 03:33PM WIB	570	570	560	570	555.00 - 570.00	555	570	270.00 - 930.00	270	930	11,700	200,664	689,700,000,000	2	-63	N/A	N/A (N/A)	N/A
UANG	PT Pakuan, Tbk (UANG.JK)	2024-02-21	At close: 04:03PM WIB	580	580	565	570	550.00 - 580.00	550	580	270.00 - 930.00	270	930	132,500	198,966	689,700,000,000	2	-63	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	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)	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)
UANG	PT Pakuan, Tbk	2024-04-15	683,650,000,000	683,650,000,000	2	930	270	569	577	125	351	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	48	-212	10	235	539,040,000,000	445	234,070,000,000	261,220,000,000	-63	67,940,000,000	56	403,690,000,000	167	1	200	-91,370,000,000	-129,850,000,000
UANG	PT Pakuan, Tbk	2024-04-12	683,650,000,000	683,650,000,000	2	930	270	575	573	124	252	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-04-11	683,650,000,000	683,650,000,000	2	930	270	575	573	122	252	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-04-10	683,650,000,000	683,650,000,000	2	930	270	575	573	122	252	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-04-05	726,000,000,000	726,000,000,000	2	930	0	579	570	121	215	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-04-04	792,550,000,000	792,550,000,000	2	930	0	580	568	114	158	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-04-03	792,550,000,000	792,550,000,000	2	930	0	582	567	105	96	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-04-02	635,250,000,000	635,250,000,000	2	930	0	583	566	100	54	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-04-01	738,100,000,000	738,100,000,000	2	930	0	583	566	100	54	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-03-29	738,100,000,000	738,100,000,000	2	930	270	584	565	107	8	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-03-28	592,900,000,000	592,900,000,000	2	930	0	588	564	107	4	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-03-27	629,200,000,000	629,200,000,000	2	930	0	592	563	109	5	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-03-26	629,200,000,000	629,200,000,000	2	930	0	595	562	110	6	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-03-25	629,200,000,000	629,200,000,000	2	930	270	595	562	110	6	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-03-22	629,200,000,000	629,200,000,000	2	930	0	602	560	113	7	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-03-21	641,300,000,000	641,300,000,000	2	930	270	602	560	113	7	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-03-14	653,400,000,000	653,400,000,000	2	930	0	618	552	137	40	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-03-13	653,400,000,000	653,400,000,000	2	930	0	618	552	135	40	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-03-11	653,400,000,000	653,400,000,000	2	930	270	618	552	135	40	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-03-08	659,450,000,000	659,450,000,000	2	930	270	620	551	137	122	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-03-05	713,900,000,000	713,900,000,000	2	930	0	631	547	159	134	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-03-04	713,900,000,000	713,900,000,000	2	930	0	631	547	159	134	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-03-01	689,700,000,000	689,700,000,000	2	930	0	634	546	166	119	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-02-28	683,650,000,000	683,650,000,000	2	930	0	639	543	190	121	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-02-27	689,700,000,000	689,700,000,000	2	930	0	642	542	197	170	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk	2024-02-26	665,500,000,000	665,500,000,000	2	930	0	642	542	197	170	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk (UANG.JK)	2024-02-23	689,700,000,000	689,700,000,000	2	930	0	648	541	201	89	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000
UANG	PT Pakuan, Tbk (UANG.JK)	2024-02-22	689,700,000,000	689,700,000,000	2	930	0	651	540	199	77	1,210,000,000	362,580,000	72	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	62	9	11	120	517,880,000,000	428	269,680,000,000	321,330,000,000	-63	64,950,000,000	54	370,820,000,000	131	1	235	-15,600,000,000	-76,430,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:58	550	550	550	550	0
2024-05-08	15:31:00	550	550	550	550	5,800

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:58	550	550	550	550	0
2024-05-08	15:30:00	550	550	550	550	5,800
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	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	15:31:58	550	550	550	550	0
2024-05-08	15:30:00	550	550	550	550	900
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	14:36:44	550	550	550	550	0
2024-05-08	14:35:00	550	550	550	550	300
2024-05-08	14:30:00	555	555	555	555	500
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	565	565	565	565	100
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	565	565	565	565	800
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:31:58	550	550	550	550	0
2024-05-08	15:30:00	550	550	550	550	900
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	14:36:44	550	550	550	550	0
2024-05-08	14:30:00	555	555	550	550	800
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	565	565	565	565	900
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	10:28:42	570	570	570	570	0
2024-05-08	10:15:00	570	570	570	570	200
2024-05-08	10:02:24	565	565	565	565	0
2024-05-08	10:00:00	565	565	565	565	1,100
2024-05-08	09:45:28	570	570	570	570	0
2024-05-08	09:45:00	565	570	565	570	1,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:31:58	550	550	550	550	0
2024-05-08	15:30:00	550	550	550	550	900
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:36:44	550	550	550	550	0
2024-05-08	14:30:00	555	555	550	550	800
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	565	565	565	565	900
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	10:28:42	570	570	570	570	0
2024-05-08	10:02:24	565	565	565	565	0
2024-05-08	10:00:00	565	570	565	570	1,300
2024-05-08	09:45:28	570	570	570	570	0
2024-05-08	09:30:00	565	570	565	570	1,600
2024-05-08	09:00:00	555	570	555	570	100
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:12:14	545	545	545	545	0
2024-05-07	15:00:00	545	545	545	545	300
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
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	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:31:58	550	550	550	550	0
2024-05-08	15:00:00	550	550	550	550	900
2024-05-08	14:36:44	550	550	550	550	0
2024-05-08	14:00:00	555	555	550	550	800
2024-05-08	13:00:00	565	565	565	565	900
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	10:28:42	570	570	570	570	0
2024-05-08	10:02:24	565	565	565	565	0
2024-05-08	10:00:00	565	570	565	570	1,300
2024-05-08	09:45:28	570	570	570	570	0
2024-05-08	09:00:00	555	570	555	570	0
2024-05-07	15:12:14	545	545	545	545	0
2024-05-07	15:00:00	545	545	545	545	300
2024-05-07	14:00:00	0	0	0	0	0
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	11:00:00	0	0	0	0	0
2024-05-07	10:48:43	545	545	545	545	0
2024-05-07	10:07:48	545	545	545	545	0
2024-05-07	10:00:00	545	545	545	545	5,300
2024-05-07	09:45:26	545	545	545	545	0
2024-05-07	09:00:10	545	545	545	545	0
2024-05-07	09:00:00	550	550	545	545	0
2024-05-06	15:10:02	550	550	550	550	0
2024-05-06	15:00:00	550	555	550	550	11,500
2024-05-06	14:00:00	555	555	550	550	1,000
2024-05-06	13:30:01	550	550	550	550	0
2024-05-06	13:00:00	560	560	550	550	4,500
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:31:58	550	550	550	550	0
2024-05-08	15:00:00	550	550	550	550	900
2024-05-08	14:36:44	550	550	550	550	0
2024-05-08	13:30:00	565	565	550	550	1,700
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	10:28:42	570	570	570	570	0
2024-05-08	10:02:24	565	565	565	565	0
2024-05-08	09:45:28	570	570	570	570	0
2024-05-08	09:00:00	555	570	555	570	3,000
2024-05-07	16:07:39	0	0	0	0	0
2024-05-07	16:00:00	545	545	545	545	0
2024-05-07	15:12:14	545	545	545	545	0
2024-05-07	15:00:00	545	545	545	545	7,500
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:48:43	545	545	545	545	0
2024-05-07	10:30:00	545	545	545	545	2,800
2024-05-07	10:07:48	545	545	545	545	0
2024-05-07	09:45:26	545	545	545	545	0
2024-05-07	09:00:10	545	545	545	545	0
2024-05-07	09:00:00	550	550	545	545	13,000
2024-05-06	15:10:02	550	550	550	550	0
2024-05-06	15:00:00	550	555	550	550	11,500
2024-05-06	13:30:01	550	550	550	550	0
2024-05-06	13:30:00	560	560	550	550	5,500
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:49:36	550	550	550	550	0
2024-05-06	10:30:00	550	550	550	550	0
2024-05-06	09:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	555	570	550	550	5,800
2024-05-07	09:00:00	550	550	545	545	24,000
2024-05-06	09:00:00	550	560	550	550	17,800
2024-05-03	09:00:00	560	560	545	550	22,100
2024-05-02	09:00:00	565	565	560	565	13,700
2024-04-30	09:00:00	575	575	565	570	13,200
2024-04-29	09:00:00	580	585	555	555	16,300
2024-04-26	09:00:00	580	590	560	560	7,000
2024-04-25	09:00:00	560	590	555	555	60,500
2024-04-24	09:00:00	575	585	550	555	108,500
2024-04-23	09:00:00	640	640	570	590	35,200
2024-04-22	09:00:00	600	680	580	595	57,100
2024-04-19	09:00:00	580	720	580	580	176,200
2024-04-18	09:00:00	640	645	590	595	15,700
2024-04-17	09:00:00	570	680	560	620	209,500
2024-04-16	09:00:00	570	605	550	555	61,500
2024-04-05	09:00:00	600	610	555	565	50,300
2024-04-04	09:00:00	645	655	575	600	77,500
2024-04-03	09:00:00	695	780	575	600	578,100
2024-04-02	09:00:00	530	655	530	655	623,200
2024-04-01	09:00:00	700	740	500	525	425,000
2024-03-28	09:00:00	500	610	500	610	460,800
2024-03-27	09:00:00	515	515	490	490	17,500
2024-03-26	09:00:00	520	520	510	510	4,700
2024-03-25	09:00:00	525	525	505	520	30,100
2024-03-22	09:00:00	525	525	520	520	1,800
2024-03-21	09:00:00	540	545	515	520	10,900
2024-03-20	09:00:00	530	530	530	530	1,500
2024-03-19	09:00:00	525	545	525	545	3,600
2024-03-18	09:00:00	555	555	530	545	7,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	550	550	545	545	24,000
2024-05-02	09:00:00	565	565	560	565	13,700
2024-04-30	09:00:00	575	575	565	570	13,200
2024-04-29	09:00:00	580	585	555	555	16,300
2024-04-26	09:00:00	580	590	560	560	7,000
2024-04-25	09:00:00	560	590	555	555	60,500
2024-04-24	09:00:00	575	585	550	555	108,500
2024-04-23	09:00:00	640	640	570	590	35,200
2024-04-22	09:00:00	600	680	580	595	57,100
2024-04-19	09:00:00	580	720	580	580	176,200
2024-04-18	09:00:00	640	645	590	595	15,700
2024-04-17	09:00:00	570	680	560	620	209,500
2024-04-16	09:00:00	570	605	550	555	61,500
2024-04-05	09:00:00	600	610	555	565	50,300
2024-04-04	09:00:00	645	655	575	600	77,500
2024-04-03	09:00:00	695	780	575	600	578,100
2024-04-02	09:00:00	530	655	530	655	623,200
2024-04-01	09:00:00	700	740	500	525	425,000
2024-03-28	09:00:00	500	610	500	610	460,800
2024-03-27	09:00:00	515	515	490	490	17,500
2024-03-26	09:00:00	520	520	510	510	4,700
2024-03-25	09:00:00	525	525	505	520	30,100
2024-03-22	09:00:00	525	525	520	520	1,800
2024-03-21	09:00:00	540	545	515	520	10,900
2024-03-20	09:00:00	530	530	530	530	1,500
2024-03-19	09:00:00	525	545	525	545	3,600
2024-03-18	09:00:00	555	555	530	545	7,800
2024-03-15	09:00:00	545	550	525	550	1,700
2024-03-14	09:00:00	530	540	525	525	2,600
2024-03-13	09:00:00	540	540	535	540	9,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	550	570	545	550	47,600
2024-04-28	00:00:00	580	585	545	550	65,300
2024-04-21	00:00:00	600	680	550	560	268,300
2024-04-14	00:00:00	570	720	550	580	462,900
2024-04-07	00:00:00	565	565	565	565	0
2024-03-31	00:00:00	700	780	500	565	1,754,100
2024-03-24	00:00:00	525	610	490	610	513,100
2024-03-17	00:00:00	555	555	515	520	25,600
2024-03-10	00:00:00	540	550	525	550	13,900
2024-03-03	00:00:00	590	590	500	540	207,000
2024-02-25	00:00:00	555	640	540	590	197,400
2024-02-18	00:00:00	595	595	550	550	1,138,900
2024-02-11	00:00:00	620	625	570	600	61,600
2024-02-04	00:00:00	615	690	560	620	526,200
2024-01-28	00:00:00	625	630	590	615	68,400
2024-01-21	00:00:00	660	660	605	620	206,100
2024-01-14	00:00:00	650	765	610	640	2,025,800
2024-01-07	00:00:00	700	750	560	585	379,400
2023-12-31	00:00:00	670	760	645	700	428,300
2023-12-24	00:00:00	665	775	620	670	1,015,300
2023-12-17	00:00:00	660	780	645	665	1,127,100
2023-12-10	00:00:00	755	800	610	630	579,200
2023-12-03	00:00:00	800	860	660	740	2,011,100
2023-11-26	00:00:00	710	865	575	720	2,035,000
2023-11-19	00:00:00	800	800	560	705	2,411,300
2023-11-12	00:00:00	570	840	432	730	2,489,900
2023-11-05	00:00:00	590	600	540	570	25,400
2023-10-29	00:00:00	590	610	555	610	74,900
2023-10-22	00:00:00	550	635	530	615	259,100
2023-10-15	00:00:00	560	595	505	550	109,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	565	570	545	550	83,400
2024-03-31	00:00:00	700	780	500	570	2,514,800
2024-02-29	00:00:00	570	640	490	610	914,300
2024-01-31	00:00:00	600	690	540	570	1,794,600
2023-12-31	00:00:00	670	765	560	600	3,082,800
2023-11-30	00:00:00	740	865	600	670	5,521,100
2023-10-31	00:00:00	570	840	432	725	6,221,600
2023-09-30	00:00:00	530	690	444	565	1,818,800
2023-08-31	00:00:00	570	740	432	530	2,604,200
2023-07-31	00:00:00	410	930	388	580	4,875,000
2023-06-30	00:00:00	366	440	320	396	724,700
2023-05-31	00:00:00	276	430	270	362	763,800
2023-04-30	00:00:00	412	444	272	276	539,800
2023-03-31	00:00:00	505	530	470	515	515,500
2023-02-28	00:00:00	490	498	462	494	13,900
2023-01-31	00:00:00	468	488	468	478	46,300
2022-12-31	00:00:00	895	1,250	730	880	4,952,100
2022-11-30	00:00:00	890	1,100	815	895	3,319,200
2022-10-31	00:00:00	440	975	424	890	3,364,900
2022-09-30	00:00:00	530	580	438	438	70,600
2022-08-31	00:00:00	540	600	482	550	67,000
2022-07-31	00:00:00	585	585	470	520	55,700
2022-06-30	00:00:00	575	685	510	570	109,800
2022-05-31	00:00:00	765	800	525	575	218,700
2022-04-30	00:00:00	680	835	510	765	154,400
2022-03-31	00:00:00	695	805	595	680	214,800
2022-02-28	00:00:00	785	785	695	695	27,000
2022-01-31	00:00:00	815	820	670	785	33,500
2021-12-31	00:00:00	765	845	690	815	76,800
2021-11-30	00:00:00	960	1,000	755	810	309,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	565	570	545	550	83,400
2024-03-31	00:00:00	700	780	500	555	2,501,600
2024-02-29	00:00:00	570	640	490	610	914,300
2024-01-31	00:00:00	600	780	490	570	5,223,700
2023-12-31	00:00:00	670	765	490	610	5,791,700
2023-11-30	00:00:00	740	865	540	570	10,398,500
2023-10-31	00:00:00	570	865	432	600	14,825,500
2023-09-30	00:00:00	530	865	432	670	13,561,500
2023-08-31	00:00:00	570	840	432	725	10,644,600
2023-07-31	00:00:00	410	930	388	565	9,298,000
2023-06-30	00:00:00	366	930	320	530	8,203,900
2023-05-31	00:00:00	276	930	270	580	6,363,500
2023-04-30	00:00:00	412	444	270	396	2,028,300
2023-03-31	00:00:00	515	535	270	362	4,270,200
2023-02-28	00:00:00	490	600	272	276	8,469,700
2023-01-31	00:00:00	468	605	404	515	6,977,800
2022-10-31	00:00:00	440	1,250	424	880	11,636,200
2022-07-31	00:00:00	585	600	438	438	193,300
2022-04-30	00:00:00	680	835	510	570	482,900
2022-01-31	00:00:00	815	820	595	680	275,300
2021-10-31	00:00:00	1,115	1,260	690	815	1,433,700
2021-07-31	00:00:00	700	1,375	670	1,115	980,400
2021-04-30	00:00:00	494	850	462	700	3,984,500
2021-01-31	00:00:00	254	520	222	496	11,287,400

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