Informasi Saham VAST PT Vastland 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
VAST	PT Vastland Indonesia Tbk (VAST.JK)	2024-02-19	40,002	Enterprise Value	1	216,955,363,211	0	0	0	0	0	0
VAST	PT Vastland Indonesia Tbk (VAST.JK)	2024-02-19	40,001	Market Cap	2	216,955,363,211	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
VAST	PT Vastland Indonesia Tbk	2024-04-15	At close: 04:07PM WIB	75	75	76	77	74.00 - 79.00	74	79	52.00 - 98.00	52	98	5,155,800	4,560,460	232,234,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-04-12	At close: 04:07PM WIB	75	75	76	77	74.00 - 79.00	74	79	52.00 - 103.00	52	103	5,155,800	4,476,007	232,234,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-04-11	At close: 04:07PM WIB	75	75	76	77	74.00 - 79.00	74	79	52.00 - 103.00	52	103	5,155,800	4,404,154	232,234,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-04-10	At close: 04:07PM WIB	75	75	76	77	74.00 - 79.00	74	79	52.00 - 103.00	52	103	5,155,800	4,330,458	232,234,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-04-05	At close: 04:07PM WIB	75	75	76	75	74.00 - 79.00	74	79	52.00 - 112.00	52	112	5,155,800	4,219,265	232,234,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-04-04	At close: 04:05PM WIB	75	74	75	76	73.00 - 77.00	73	77	52.00 - 114.00	52	114	4,950,400	4,166,725	232,234,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-04-03	At close: 04:06PM WIB	76	76	76	72	72.00 - 77.00	72	77	52.00 - 117.00	52	117	11,106,600	4,049,508	229,178,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-04-02	At close: 04:01PM WIB	77	77	77	75	75.00 - 79.00	75	79	52.00 - 126.00	52	126	4,746,200	4,322,863	232,234,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-04-01	At close: 04:05PM WIB	76	80	77	75	75.00 - 81.00	75	81	52.00 - 126.00	52	126	6,216,400	4,264,013	235,290,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-03-29	At close: 04:11PM WIB	75	74	77	75	74.00 - 77.00	74	77	52.00 - 126.00	52	126	5,374,400	4,264,013	232,234,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-03-28	At close: 04:11PM WIB	75	74	77	75	74.00 - 77.00	74	77	52.00 - 126.00	52	126	5,374,400	4,189,051	232,234,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-03-27	At close: 04:09PM WIB	73	73	0	76	72.00 - 76.00	72	76	52.00 - 126.00	52	126	4,977,300	4,121,365	229,178,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-03-26	At close: 04:09PM WIB	72	71	72	0	71.00 - 74.00	71	74	52.00 - 126.00	52	126	4,968,000	4,232,410	223,067,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-03-25	At close: 04:02PM WIB	70	70	0	0	69.00 - 73.00	69	73	52.00 - 126.00	52	126	3,716,500	4,306,663	220,011,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-03-22	At close: 04:03PM WIB	68	70	70	71	67.00 - 71.00	67	71	52.00 - 126.00	52	126	4,301,400	4,306,950	213,900,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-03-21	At close: 04:09PM WIB	68	0	0	0	0.0000 - 0.0000	0	0		0		0	4,280,712	0	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-03-14	As of 01:30PM WIB. Market open.	66	66	66	67	66.00 - 68.00	66	68	52.00 - 126.00	52	126	1,840,900	4,282,566	204,733,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-03-13	At close: 04:01PM WIB	66	66	66	67	66.00 - 68.00	66	68	52.00 - 126.00	52	126	1,595,100	4,277,589	201,677,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-03-11	At close: 04:01PM WIB	68	68	67	68	66.00 - 70.00	66	70	52.00 - 126.00	52	126	7,560,900	4,411,206	201,677,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-03-08	At close: 04:01PM WIB	68	68	67	68	66.00 - 70.00	66	70	52.00 - 126.00	52	126	7,560,900	4,348,581	201,677,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-03-05	At close: 04:00PM WIB	66	66	66	67	65.00 - 68.00	65	68	52.00 - 126.00	52	126	1,675,400	4,583,310	201,677,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-03-04	At close: 04:01PM WIB	67	67	66	67	65.00 - 69.00	65	69	52.00 - 126.00	52	126	5,259,000	4,811,794	201,677,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-03-01	At close: 04:13PM WIB	66	66	67	68	65.00 - 69.00	65	69	52.00 - 126.00	52	126	8,032,500	4,928,013	204,733,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-02-28	At close: 04:14PM WIB	64	64	68	69	63.00 - 77.00	63	77	52.00 - 126.00	52	126	47,165,000	5,090,842	207,788,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-02-27	At close: 04:00PM WIB	64	63	64	65	63.00 - 65.00	63	65	52.00 - 126.00	52	126	1,658,300	5,070,369	195,565,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-02-26	At close: 03:42PM WIB	64	63	64	65	63.00 - 64.00	63	64	52.00 - 126.00	52	126	2,204,700	5,055,742	195,565,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk	2024-02-23	At close: 04:10PM WIB	64	64	63	65	64.00 - 65.00	64	65	52.00 - 126.00	52	126	2,311,000	5,038,464	195,565,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk (VAST.JK)	2024-02-22	At close: 03:47PM WIB	63	62	63	64	62.00 - 65.00	62	65	52.00 - 126.00	52	126	716,100	5,032,732	195,565,000,000	N/A	N/A (N/A)	N/A
VAST	PT Vastland Indonesia Tbk (VAST.JK)	2024-02-21	At close: 04:12PM WIB	64	64	62	65	63.00 - 65.00	63	65	52.00 - 126.00	52	126	2,650,500	4,992,776	192,510,000,000	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)
VAST	PT Vastland Indonesia Tbk	2024-04-15	232,230,000,000	232,230,000,000	98	52	67	67	4,480,000	4,700,000	3,060,000,000	585,860,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	385	21	2	35	25,690,000,000	9	44	13,540,000,000	98,800,000,000	5,254	11,280,000,000	4	74,250,000,000	20	0	129	13,860,000,000	37,600,000,000
VAST	PT Vastland Indonesia Tbk	2024-04-12	232,230,000,000	232,230,000,000	103	52	67	67	4,400,000	4,700,000	3,060,000,000	585,860,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	385	21	2	35	25,690,000,000	9	44	13,540,000,000	98,800,000,000	5,254	11,280,000,000	4	74,250,000,000	20	0	129	13,860,000,000	37,600,000,000
VAST	PT Vastland Indonesia Tbk	2024-04-11	232,230,000,000	232,230,000,000	103	52	67	67	4,330,000	4,700,000	3,060,000,000	585,860,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	385	21	2	35	25,690,000,000	9	44	13,540,000,000	98,800,000,000	5,254	11,280,000,000	4	74,250,000,000	20	0	129	13,860,000,000	37,600,000,000
VAST	PT Vastland Indonesia Tbk	2024-04-10	232,230,000,000	232,230,000,000	103	52	67	67	4,330,000	4,700,000	3,060,000,000	585,860,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	385	21	2	35	25,690,000,000	9	44	13,540,000,000	98,800,000,000	5,254	11,280,000,000	4	74,250,000,000	20	0	129	13,860,000,000	37,600,000,000
VAST	PT Vastland Indonesia Tbk	2024-04-05	229,180,000,000	229,180,000,000	114	0	66	67	4,170,000	4,040,000	3,060,000,000	585,860,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	385	21	2	35	25,690,000,000	9	44	13,540,000,000	98,800,000,000	5,254	11,280,000,000	4	74,250,000,000	20	0	129	13,860,000,000	37,600,000,000
VAST	PT Vastland Indonesia Tbk	2024-04-04	232,230,000,000	232,230,000,000	117	0	66	67	4,050,000	3,280,000	3,060,000,000	585,860,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	385	21	2	35	25,690,000,000	9	44	13,540,000,000	98,800,000,000	5,254	11,280,000,000	4	74,250,000,000	20	0	129	13,860,000,000	37,600,000,000
VAST	PT Vastland Indonesia Tbk	2024-04-03	232,230,000,000	232,230,000,000	126	0	65	67	4,320,000	3,520,000	3,060,000,000	585,860,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	385	21	2	35	25,690,000,000	9	44	13,540,000,000	98,800,000,000	5,254	11,280,000,000	4	74,250,000,000	20	0	129	13,860,000,000	37,600,000,000
VAST	PT Vastland Indonesia Tbk	2024-04-02	235,290,000,000	235,290,000,000	126	0	65	67	4,260,000	3,300,000	3,060,000,000	585,860,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	385	21	2	35	25,690,000,000	9	44	13,540,000,000	98,800,000,000	5,254	11,280,000,000	4	74,250,000,000	20	0	129	13,860,000,000	37,600,000,000
VAST	PT Vastland Indonesia Tbk	2024-04-01	232,230,000,000	232,230,000,000	126	0	65	67	4,260,000	3,300,000	3,060,000,000	585,860,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	385	21	2	35	25,690,000,000	9	44	13,540,000,000	98,800,000,000	5,254	11,280,000,000	4	74,250,000,000	20	0	129	13,860,000,000	37,600,000,000
VAST	PT Vastland Indonesia Tbk	2024-03-29	232,230,000,000	232,230,000,000	126	52	65	67	4,190,000	2,960,000	3,060,000,000	631,800,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	65	3	5	23,600,000,000	8	-17	15,360,000,000	10,620,000,000	-33	10,120,000,000	3	10,170,000,000	4	1	90	6,060,000,000	-21,270,000,000
VAST	PT Vastland Indonesia Tbk	2024-03-28	229,180,000,000	229,180,000,000	126	0	65	67	4,120,000	2,620,000	3,060,000,000	631,800,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	65	3	5	23,600,000,000	8	-17	15,360,000,000	10,620,000,000	-33	10,120,000,000	3	10,170,000,000	4	1	90	6,060,000,000	-21,270,000,000
VAST	PT Vastland Indonesia Tbk	2024-03-27	213,900,000,000	213,900,000,000	126	0	64	67	4,230,000	3,370,000	3,060,000,000	631,800,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	65	3	5	23,600,000,000	8	-17	15,360,000,000	10,620,000,000	-33	10,120,000,000	3	10,170,000,000	4	1	90	6,060,000,000	-21,270,000,000
VAST	PT Vastland Indonesia Tbk	2024-03-26	213,900,000,000	213,900,000,000	126	0	64	67	4,310,000	3,500,000	3,060,000,000	631,800,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	65	3	5	23,600,000,000	8	-17	15,360,000,000	10,620,000,000	-33	10,120,000,000	3	10,170,000,000	4	1	90	6,060,000,000	-21,270,000,000
VAST	PT Vastland Indonesia Tbk	2024-03-25	213,900,000,000	213,900,000,000	126	52	64	67	4,310,000	3,500,000	3,060,000,000	631,800,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	65	3	5	23,600,000,000	8	-17	15,360,000,000	10,620,000,000	-33	10,120,000,000	3	10,170,000,000	4	1	90	6,060,000,000	-21,270,000,000
VAST	PT Vastland Indonesia Tbk	2024-03-22	207,790,000,000	207,790,000,000	126	0	64	67	4,280,000	3,310,000	3,060,000,000	631,800,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	65	3	5	23,600,000,000	8	-17	15,360,000,000	10,620,000,000	-33	10,120,000,000	3	10,170,000,000	4	1	90	6,060,000,000	-21,270,000,000
VAST	PT Vastland Indonesia Tbk	2024-03-21	207,790,000,000	207,790,000,000	126	52	64	67	4,280,000	3,310,000	3,060,000,000	631,800,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	65	3	5	23,600,000,000	8	-17	15,360,000,000	10,620,000,000	-33	10,120,000,000	3	10,170,000,000	4	1	90	6,060,000,000	-21,270,000,000
VAST	PT Vastland Indonesia Tbk	2024-03-14	201,680,000,000	201,680,000,000	126	0	63	67	4,280,000	9,050,000	3,060,000,000	631,800,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	65	3	5	23,600,000,000	8	-17	15,360,000,000	10,620,000,000	-33	10,120,000,000	3	10,170,000,000	4	1	90	6,060,000,000	-21,270,000,000
VAST	PT Vastland Indonesia Tbk	2024-03-13	201,680,000,000	201,680,000,000	126	0	63	67	4,220,000	9,050,000	3,060,000,000	631,800,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	65	3	5	23,600,000,000	8	-17	15,360,000,000	10,620,000,000	-33	10,120,000,000	3	10,170,000,000	4	1	90	6,060,000,000	-21,270,000,000
VAST	PT Vastland Indonesia Tbk	2024-03-11	201,680,000,000	201,680,000,000	126	52	63	67	4,400,000	9,050,000	3,060,000,000	631,800,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	65	3	5	23,600,000,000	8	-17	15,360,000,000	10,620,000,000	-33	10,120,000,000	3	10,170,000,000	4	1	90	6,060,000,000	-21,270,000,000
VAST	PT Vastland Indonesia Tbk	2024-03-08	207,790,000,000	207,790,000,000	126	52	63	67	4,350,000	8,520,000	3,060,000,000	631,800,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	65	3	5	23,600,000,000	8	-17	15,360,000,000	10,620,000,000	-33	10,120,000,000	3	10,170,000,000	4	1	90	6,060,000,000	-21,270,000,000
VAST	PT Vastland Indonesia Tbk	2024-03-05	204,730,000,000	204,730,000,000	126	0	62	66	4,810,000	8,270,000	3,060,000,000	631,800,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	65	3	5	23,600,000,000	8	-17	15,360,000,000	10,620,000,000	-33	10,120,000,000	3	10,170,000,000	4	1	90	6,060,000,000	-21,270,000,000
VAST	PT Vastland Indonesia Tbk	2024-03-04	204,730,000,000	204,730,000,000	126	0	62	66	4,810,000	8,270,000	3,060,000,000	631,800,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	65	3	5	23,600,000,000	8	-17	15,360,000,000	10,620,000,000	-33	10,120,000,000	3	10,170,000,000	4	1	90	6,060,000,000	-21,270,000,000
VAST	PT Vastland Indonesia Tbk	2024-03-01	201,680,000,000	201,680,000,000	126	0	62	66	4,930,000	7,490,000	3,060,000,000	631,800,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	65	3	5	23,600,000,000	8	-17	15,360,000,000	10,620,000,000	-33	10,120,000,000	3	10,170,000,000	4	1	90	6,060,000,000	-21,270,000,000
VAST	PT Vastland Indonesia Tbk	2024-02-28	195,570,000,000	195,570,000,000	126	0	62	67	5,070,000	1,830,000	3,060,000,000	631,800,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	65	3	5	23,600,000,000	8	-17	15,360,000,000	10,620,000,000	-33	10,120,000,000	3	10,170,000,000	4	1	90	6,060,000,000	-21,270,000,000
VAST	PT Vastland Indonesia Tbk	2024-02-27	195,570,000,000	195,570,000,000	126	0	62	67	5,060,000	1,960,000	3,060,000,000	631,800,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	65	3	5	23,600,000,000	8	-17	15,360,000,000	10,620,000,000	-33	10,120,000,000	3	10,170,000,000	4	1	90	6,060,000,000	-21,270,000,000
VAST	PT Vastland Indonesia Tbk	2024-02-26	195,570,000,000	195,570,000,000	126	0	62	67	5,060,000	1,960,000	3,060,000,000	631,800,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	65	3	5	23,600,000,000	8	-17	15,360,000,000	10,620,000,000	-33	10,120,000,000	3	10,170,000,000	4	1	90	6,060,000,000	-21,270,000,000
VAST	PT Vastland Indonesia Tbk (VAST.JK)	2024-02-23	195,570,000,000	195,570,000,000	126	0	62	67	5,030,000	2,410,000	3,060,000,000	631,800,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	65	3	5	23,600,000,000	8	-17	15,360,000,000	10,620,000,000	-33	10,120,000,000	3	10,170,000,000	4	1	90	6,060,000,000	-21,270,000,000
VAST	PT Vastland Indonesia Tbk (VAST.JK)	2024-02-22	192,510,000,000	192,510,000,000	126	0	62	67	4,990,000	2,450,000	3,060,000,000	631,800,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	65	3	5	23,600,000,000	8	-17	15,360,000,000	10,620,000,000	-33	10,120,000,000	3	10,170,000,000	4	1	90	6,060,000,000	-21,270,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	71	71	71	71	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	72	73	72	73	200
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	15:31:10	72	72	72	72	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	71	71	71	71	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	72	73	72	73	200
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	15:31:10	72	72	72	72	0
2024-05-08	15:30:00	72	72	72	72	0
2024-05-08	15:28:00	73	73	72	72	235,400
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	73	73	73	73	99,000
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	74	74	74	74	3,000
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	75	75	75	75	3,000

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	71	71	71	71	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	72	73	72	73	200
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	15:31:10	72	72	72	72	0
2024-05-08	15:30:00	72	72	72	72	0
2024-05-08	15:25:00	73	73	72	72	235,400
2024-05-08	15:20:00	73	73	73	73	99,000
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	74	74	74	74	3,000
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	75	75	75	75	3,000
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	14:19:01	74	74	74	74	0
2024-05-08	14:15:00	74	74	74	74	100
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	75	75	75	75	500
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	71	71	71	71	0
2024-05-08	15:45:00	72	73	72	73	200
2024-05-08	15:31:10	72	72	72	72	0
2024-05-08	15:30:00	72	72	72	72	0
2024-05-08	15:15:00	73	73	72	72	334,400
2024-05-08	15:00:00	75	75	74	74	6,000
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	14:19:01	74	74	74	74	0
2024-05-08	14:15:00	74	74	74	74	100
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	75	75	75	75	500
2024-05-08	13:30:03	74	74	74	74	0
2024-05-08	13:30:00	74	74	74	74	71,000
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	11:04:11	74	74	74	74	0
2024-05-08	11:00:00	74	74	74	74	3,500
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:03	75	75	75	75	0
2024-05-08	10:30:00	75	75	75	75	2,000
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	75	75	75	75	3,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	71	71	71	71	0
2024-05-08	15:31:10	72	72	72	72	0
2024-05-08	15:30:00	72	73	72	73	200
2024-05-08	15:00:00	75	75	72	72	340,400
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:19:01	74	74	74	74	0
2024-05-08	14:00:00	74	74	74	74	100
2024-05-08	13:30:03	74	74	74	74	0
2024-05-08	13:30:00	74	75	74	75	71,500
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:04:11	74	74	74	74	0
2024-05-08	11:00:00	74	74	74	74	3,500
2024-05-08	10:30:03	75	75	75	75	0
2024-05-08	10:30:00	75	75	75	75	2,000
2024-05-08	10:00:00	75	75	75	75	3,500
2024-05-08	09:31:17	74	74	74	74	0
2024-05-08	09:30:00	74	74	74	74	0
2024-05-08	09:00:00	73	74	73	74	673,100
2024-05-07	16:00:00	73	73	73	73	0
2024-05-07	15:33:27	73	73	73	73	0
2024-05-07	15:30:00	73	73	73	73	1,000
2024-05-07	15:00:00	73	73	73	73	5,700
2024-05-07	14:44:21	73	73	73	73	0
2024-05-07	14:30:00	74	74	73	73	71,600
2024-05-07	14:00:00	74	74	73	73	165,700
2024-05-07	13:30:02	74	74	74	74	0
2024-05-07	13:30:00	75	75	73	73	500,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	71	71	71	71	0
2024-05-08	15:31:10	72	72	72	72	0
2024-05-08	15:00:00	75	75	72	73	300,500
2024-05-08	14:19:01	74	74	74	74	0
2024-05-08	14:00:00	74	74	74	74	100
2024-05-08	13:30:03	74	74	74	74	0
2024-05-08	13:00:00	74	75	74	75	71,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:04:11	74	74	74	74	0
2024-05-08	11:00:00	74	74	74	74	3,500
2024-05-08	10:30:03	75	75	75	75	0
2024-05-08	10:00:00	75	75	75	75	5,500
2024-05-08	09:31:17	74	74	74	74	0
2024-05-08	09:00:00	73	74	73	74	0
2024-05-07	16:00:00	73	73	73	73	0
2024-05-07	15:33:27	73	73	73	73	0
2024-05-07	15:00:00	73	73	73	73	6,700
2024-05-07	14:44:21	73	73	73	73	0
2024-05-07	14:00:00	74	74	73	73	216,300
2024-05-07	13:30:02	74	74	74	74	0
2024-05-07	13:00:00	75	75	73	73	500,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:59	76	76	76	76	0
2024-05-07	11:00:00	76	76	76	76	6,500
2024-05-07	10:58:27	75	75	75	75	0
2024-05-07	10:07:41	75	75	75	75	0
2024-05-07	10:00:00	75	76	75	75	1,075,700
2024-05-07	09:44:38	75	75	75	75	0
2024-05-07	09:00:10	74	74	74	74	0
2024-05-07	09:00:00	74	76	74	75	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	71	71	71	71	0
2024-05-08	15:31:10	72	72	72	72	0
2024-05-08	15:00:00	75	75	71	71	440,600
2024-05-08	14:19:01	74	74	74	74	0
2024-05-08	13:30:03	74	74	74	74	0
2024-05-08	13:30:00	74	75	74	74	71,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:04:11	74	74	74	74	0
2024-05-08	10:30:03	75	75	75	75	0
2024-05-08	10:30:00	75	75	74	74	5,500
2024-05-08	09:31:17	74	74	74	74	0
2024-05-08	09:00:00	73	75	73	75	676,600
2024-05-07	16:13:59	0	0	0	0	0
2024-05-07	16:00:00	73	73	73	73	0
2024-05-07	15:33:27	73	73	73	73	0
2024-05-07	15:00:00	73	73	73	73	6,800
2024-05-07	14:44:21	73	73	73	73	0
2024-05-07	13:30:02	74	74	74	74	0
2024-05-07	13:30:00	75	75	73	73	737,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:59	76	76	76	76	0
2024-05-07	10:58:27	75	75	75	75	0
2024-05-07	10:30:00	75	76	75	76	1,067,400
2024-05-07	10:07:41	75	75	75	75	0
2024-05-07	09:44:38	75	75	75	75	0
2024-05-07	09:00:10	74	74	74	74	0
2024-05-07	09:00:00	74	76	74	75	1,177,100
2024-05-06	15:00:00	74	74	74	74	100
2024-05-06	14:53:27	74	74	74	74	0
2024-05-06	14:29:52	74	74	74	74	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	73	75	71	71	1,532,900
2024-05-07	09:00:00	74	76	73	73	2,963,000
2024-05-06	09:00:00	73	75	73	74	2,725,400
2024-05-03	09:00:00	75	76	71	73	1,775,000
2024-05-02	09:00:00	75	77	75	75	2,981,900
2024-04-30	09:00:00	73	78	72	75	5,186,700
2024-04-29	09:00:00	70	75	70	73	1,619,500
2024-04-26	09:00:00	75	76	70	70	3,150,600
2024-04-25	09:00:00	78	78	75	75	4,782,500
2024-04-24	09:00:00	85	85	78	78	7,257,600
2024-04-23	09:00:00	76	78	76	78	4,661,000
2024-04-22	09:00:00	76	79	74	76	6,303,200
2024-04-19	09:00:00	78	78	75	76	4,220,300
2024-04-18	09:00:00	76	78	75	77	3,005,300
2024-04-17	09:00:00	76	77	75	75	5,549,300
2024-04-16	09:00:00	76	77	74	75	5,807,900
2024-04-05	09:00:00	75	79	74	76	5,155,800
2024-04-04	09:00:00	75	77	73	75	4,729,900
2024-04-03	09:00:00	76	77	72	75	11,106,600
2024-04-02	09:00:00	77	79	75	76	4,746,200
2024-04-01	09:00:00	80	81	75	77	6,216,400
2024-03-28	09:00:00	74	77	74	76	5,374,400
2024-03-27	09:00:00	73	76	72	75	4,977,300
2024-03-26	09:00:00	70	70	70	70	0
2024-03-25	09:00:00	70	70	70	70	0
2024-03-22	09:00:00	70	71	67	70	4,290,600
2024-03-21	09:00:00	68	70	67	68	2,110,400
2024-03-20	09:00:00	68	71	68	68	1,604,800
2024-03-19	09:00:00	68	69	67	68	3,481,300
2024-03-18	09:00:00	66	70	66	68	7,111,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	74	76	73	73	2,963,000
2024-05-06	09:00:00	73	75	73	74	2,725,400
2024-05-03	09:00:00	75	76	71	73	1,775,000
2024-05-02	09:00:00	75	77	75	75	2,981,900
2024-04-30	09:00:00	73	78	72	75	5,186,700
2024-04-29	09:00:00	70	75	70	73	1,619,500
2024-04-26	09:00:00	75	76	70	70	3,150,600
2024-04-25	09:00:00	78	78	75	75	4,782,500
2024-04-24	09:00:00	85	85	78	78	7,257,600
2024-04-23	09:00:00	76	78	76	78	4,661,000
2024-04-22	09:00:00	76	79	74	76	6,303,200
2024-04-19	09:00:00	78	78	75	76	4,220,300
2024-04-18	09:00:00	76	78	75	77	3,005,300
2024-04-17	09:00:00	76	77	75	75	5,549,300
2024-04-16	09:00:00	76	77	74	75	5,807,900
2024-04-05	09:00:00	75	79	74	76	5,155,800
2024-04-04	09:00:00	75	77	73	75	4,729,900
2024-04-03	09:00:00	76	77	72	75	11,106,600
2024-04-02	09:00:00	77	79	75	76	4,746,200
2024-04-01	09:00:00	80	81	75	77	6,216,400
2024-03-28	09:00:00	74	77	74	76	5,374,400
2024-03-27	09:00:00	73	76	72	75	4,977,300
2024-03-26	09:00:00	70	70	70	70	0
2024-03-25	09:00:00	70	70	70	70	0
2024-03-22	09:00:00	70	71	67	70	4,290,600
2024-03-21	09:00:00	68	70	67	68	2,110,400
2024-03-20	09:00:00	68	71	68	68	1,604,800
2024-03-19	09:00:00	68	69	67	68	3,481,300
2024-03-18	09:00:00	66	70	66	68	7,111,800
2024-03-15	09:00:00	66	68	65	66	4,051,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	73	76	71	71	7,221,300
2024-04-28	00:00:00	70	78	70	73	11,563,100
2024-04-21	00:00:00	76	85	70	70	26,154,900
2024-04-14	00:00:00	76	78	74	76	18,582,800
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	80	81	72	76	31,954,900
2024-03-24	00:00:00	70	77	70	76	10,351,700
2024-03-17	00:00:00	66	71	66	70	18,598,900
2024-03-10	00:00:00	66	68	65	66	7,587,800
2024-03-03	00:00:00	67	70	65	66	18,603,400
2024-02-25	00:00:00	63	77	63	67	71,870,200
2024-02-18	00:00:00	65	66	62	64	10,837,500
2024-02-11	00:00:00	64	66	62	65	5,293,200
2024-02-04	00:00:00	64	65	62	64	10,973,800
2024-01-28	00:00:00	62	69	61	64	35,291,200
2024-01-21	00:00:00	59	65	59	62	13,895,000
2024-01-14	00:00:00	61	63	56	61	6,446,800
2024-01-07	00:00:00	57	64	57	61	8,168,800
2023-12-31	00:00:00	61	68	60	61	29,394,500
2023-12-24	00:00:00	59	66	59	61	8,518,700
2023-12-17	00:00:00	59	63	56	59	15,341,000
2023-12-10	00:00:00	64	68	56	60	25,144,500
2023-12-03	00:00:00	71	82	63	67	52,682,100
2023-11-26	00:00:00	55	82	55	70	76,301,700
2023-11-19	00:00:00	63	65	58	60	3,092,500
2023-11-12	00:00:00	64	76	59	65	3,933,200
2023-11-05	00:00:00	66	68	61	64	3,871,800
2023-10-29	00:00:00	68	68	64	64	5,113,200
2023-10-22	00:00:00	69	69	65	68	7,665,300
2023-10-15	00:00:00	70	77	67	69	32,958,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	75	77	71	71	11,978,200
2024-03-31	00:00:00	80	85	70	75	83,498,800
2024-02-29	00:00:00	66	77	65	76	63,174,300
2024-01-31	00:00:00	65	77	62	66	98,799,100
2023-12-31	00:00:00	61	69	56	64	85,339,400
2023-11-30	00:00:00	66	82	56	61	168,878,500
2023-10-31	00:00:00	65	76	55	66	22,616,000
2023-09-30	00:00:00	70	80	65	65	96,419,500
2023-08-31	00:00:00	77	81	65	70	67,833,300
2023-07-31	00:00:00	68	85	58	76	80,001,900
2023-06-30	00:00:00	73	83	68	69	89,535,200
2023-05-31	00:00:00	56	80	52	73	143,558,000
2023-04-30	00:00:00	87	89	56	56	205,841,900
2023-03-31	00:00:00	94	94	90	92	10,637,500
2023-02-28	00:00:00	116	119	112	112	113,401,200
2023-01-31	00:00:00	91	92	88	88	10,669,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	75	77	71	71	11,978,200
2024-03-31	00:00:00	80	85	70	73	78,312,100
2024-02-29	00:00:00	66	77	65	76	63,174,300
2024-01-31	00:00:00	65	85	62	75	245,472,200
2023-12-31	00:00:00	61	77	56	76	247,312,800
2023-11-30	00:00:00	66	82	56	66	353,017,000
2023-10-31	00:00:00	65	82	55	64	276,833,900
2023-09-30	00:00:00	70	82	55	61	287,914,000
2023-08-31	00:00:00	77	81	55	66	186,868,800
2023-07-31	00:00:00	68	85	58	65	244,254,700
2023-06-30	00:00:00	73	85	58	70	237,370,400
2023-05-31	00:00:00	56	85	52	76	313,095,100
2023-04-30	00:00:00	87	89	52	69	438,935,100
2023-03-31	00:00:00	92	93	52	73	448,458,900
2023-02-28	00:00:00	116	126	56	56	1,014,579,700
2023-01-31	00:00:00	91	126	87	92	2,935,470,800

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