Informasi Saham YELO PT Yelooo Integra Datanet 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
YELO	PT Yelooo Integra Datanet Tbk (YELO.JK)	2024-02-19	40,002	Enterprise Value	1	21,040,518,455	0	0	0	0	0	0
YELO	PT Yelooo Integra Datanet Tbk (YELO.JK)	2024-02-19	40,001	Market Cap	2	21,040,518,455	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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
YELO	PT Yelooo Integra Datanet Tbk	2024-04-15	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 58.00	22	58	454,400	402,190	42,081,000,000	1	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-04-12	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 58.00	22	58	454,400	394,877	45,794,000,000	1	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-04-11	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 58.00	22	58	454,400	388,181	45,794,000,000	1	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-04-10	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 58.00	22	58	454,400	381,435	45,794,000,000	1	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-04-05	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 58.00	22	58	454,400	363,100	45,794,000,000	1	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-04-04	At close: 04:00PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 58.00	24	58	97,500	363,229	49,957,000,000	1	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-04-03	At close: 04:00PM WIB	28	26	26	26	26.00 - 26.00	26	26	26.00 - 58.00	26	58	312,300	358,250	54,120,000,000	2	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-04-02	At close: 04:01PM WIB	31	28	28	28	28.00 - 28.00	28	28	28.00 - 58.00	28	58	346,600	353,548	58,283,000,000	2	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-04-01	At close: 02:55PM WIB	34	31	0	31	31.00 - 31.00	31	31	31.00 - 58.00	31	58	256,600	349,229	64,528,000,000	2	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-03-29	At close: 02:55PM WIB	37	34	0	34	34.00 - 34.00	34	34	34.00 - 58.00	34	58	122,000	349,229	70,773,000,000	2	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-03-28	At close: 02:55PM WIB	37	34	0	34	34.00 - 34.00	34	34	34.00 - 58.00	34	58	122,000	347,589	65,034,000,000	2	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-03-27	At close: 04:00PM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 58.00	37	58	210,700	338,736	70,772,000,000	2	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-03-26	At close: 04:00PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 58.00	41	58	275,500	339,160	78,424,000,000	2	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-03-25	At close: 04:00PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 58.00	45	58	56,800	345,110	86,075,000,000	3	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-03-22	At close: 02:48PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 58.00	50	58	500	351,264	95,639,000,000	3	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-03-21	At close: 02:50PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	354,500	0	0	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-03-14	As of 10:24AM WIB. Market open.	50	50	0	50	50.00 - 50.00	50	50	50.00 - 58.00	50	58	1,200	378,128	95,639,000,000	3	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-03-13	At close: 02:08PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 58.00	50	58	3,100	378,548	95,639,000,000	3	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-03-11	At close: 09:14AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 58.00	50	58	200	366,400	95,639,000,000	3	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-03-08	At close: 09:14AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 58.00	50	58	200	366,450	95,639,000,000	3	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-03-05	At close: 01:30PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 58.00	50	58	1,500	366,510	95,639,000,000	3	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-03-04	At close: 01:39PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 59.00	50	59	700	385,770	95,639,000,000	3	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-03-01	At close: 04:12PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 62.00	50	62	2,100	386,153	95,639,000,000	3	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-02-28	At close: 03:49PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 62.00	50	62	88,500	379,584	95,639,000,000	3	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-02-27	At close: 02:04PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 62.00	50	62	9,000	379,947	95,639,000,000	3	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-02-26	At close: 03:35PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 62.00	50	62	6,500	381,640	95,639,000,000	3	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk	2024-02-23	At close: 04:13PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 62.00	50	62	7,900	383,779	95,639,000,000	3	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk (YELO.JK)	2024-02-22	At close: 04:02PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 62.00	50	62	6,500	385,462	95,639,000,000	3	16	N/A	N/A (N/A)	N/A
YELO	PT Yelooo Integra Datanet Tbk (YELO.JK)	2024-02-21	At close: 03:40PM WIB	50	50	0	50	0.00 - 0.00	0	0		0		900	385,662	95,639,000,000	3	16	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)	Operating Margin (ttm)	Return On Assets (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
YELO	PT Yelooo Integra Datanet Tbk	2024-04-15	42,080,000,000	42,080,000,000	58	22	44	49	395	293	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-04-12	42,080,000,000	42,080,000,000	58	22	46	49	388	237	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-04-11	42,080,000,000	42,080,000,000	58	22	46	49	381	237	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-04-10	42,080,000,000	42,080,000,000	58	22	46	49	381	237	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-04-05	49,730,000,000	49,730,000,000	58	0	48	50	363	164	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-04-04	53,560,000,000	53,560,000,000	58	0	48	50	358	133	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-04-03	53,560,000,000	53,560,000,000	58	0	49	50	354	99	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-04-02	59,300,000,000	59,300,000,000	58	0	49	50	349	74	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-04-01	65,030,000,000	65,030,000,000	58	0	49	50	349	74	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-03-29	65,030,000,000	65,030,000,000	58	34	49	50	348	62	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-03-28	70,770,000,000	70,770,000,000	58	0	50	50	339	8	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-03-27	95,640,000,000	95,640,000,000	58	0	50	50	339	8	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-03-26	95,640,000,000	95,640,000,000	58	0	50	50	345	8	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-03-25	95,640,000,000	95,640,000,000	58	50	50	50	345	8	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-03-22	95,640,000,000	95,640,000,000	58	0	50	50	355	2	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-03-21	95,640,000,000	95,640,000,000	58	50	50	50	355	2	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-03-14	95,640,000,000	95,640,000,000	58	0	50	50	379	12	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-03-13	95,640,000,000	95,640,000,000	58	0	50	50	373	12	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-03-11	95,640,000,000	95,640,000,000	58	50	50	50	360	12	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-03-08	95,640,000,000	95,640,000,000	58	50	50	50	366	13	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-03-05	95,640,000,000	95,640,000,000	59	0	50	50	386	526	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-03-04	95,640,000,000	95,640,000,000	59	0	50	50	386	526	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-03-01	95,640,000,000	95,640,000,000	62	0	50	50	386	526	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-02-28	95,640,000,000	95,640,000,000	62	0	50	50	380	519	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-02-27	95,640,000,000	95,640,000,000	62	0	50	50	382	519	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk	2024-02-26	95,640,000,000	95,640,000,000	62	0	50	50	382	519	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk (YELO.JK)	2024-02-23	95,640,000,000	95,640,000,000	62	0	50	50	385	519	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk (YELO.JK)	2024-02-22	95,640,000,000	95,640,000,000	62	0	50	50	386	521	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000
YELO	PT Yelooo Integra Datanet Tbk (YELO.JK)	2024-02-21	95,640,000,000	95,640,000,000	62	0	50	50	386	521	1,910,000,000	1,680,000,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	1	-1	1,160,000,000,000	606	188	1,100,000,000	516,630,000	16	152	17,640,000,000	9	154	8,090,000,000	-23,410,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	11	11	11	11
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	11	11	11	11
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	11	11	11	11	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	11	11	11	11	0
2024-05-08	14:55:00	11	11	11	11	700,700
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	11	11	11	11	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	11	11	11	11	0
2024-05-08	14:45:00	11	11	11	11	700,700
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	11	11	11	11	0
2024-05-08	11:45:00	11	11	11	11	730,500
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	10:55:01	11	11	11	11	0
2024-05-08	10:45:00	11	11	11	11	405,900
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	12	12	12	12	0
2024-05-08	09:45:00	12	12	12	12	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	11	11	11	11	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	11	11	11	11	0
2024-05-08	14:30:00	11	11	11	11	700,700
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	11	11	11	11	0
2024-05-08	11:30:00	11	11	11	11	730,500
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	11	11	11	11	0
2024-05-08	10:30:00	11	11	11	11	405,900
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	12	12	12	12	0
2024-05-08	09:30:00	12	12	12	12	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	12	12	12	12	0
2024-05-07	14:30:00	12	12	12	12	19,700
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	11:55:01	12	12	12	12	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	11	11	11	11	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	11	11	11	11	0
2024-05-08	14:00:00	11	11	11	11	700,700
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	11	11	11	11	0
2024-05-08	11:00:00	11	11	11	11	730,500
2024-05-08	10:55:01	11	11	11	11	0
2024-05-08	10:00:00	11	11	11	11	405,900
2024-05-08	09:55:01	12	12	12	12	0
2024-05-08	09:00:00	12	12	12	12	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	12	12	12	12	0
2024-05-07	14:00:00	12	12	12	12	19,700
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	11:55:01	12	12	12	12	0
2024-05-07	11:00:00	12	12	12	12	523,100
2024-05-07	10:55:01	12	12	12	12	0
2024-05-07	10:00:00	12	12	12	12	336,700
2024-05-07	09:55:01	12	12	12	12	0
2024-05-07	09:00:00	12	12	12	12	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	13	13	13	13	0
2024-05-06	14:00:00	13	13	13	13	124,700
2024-05-06	13:00:00	0	0	0	0	0
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	16:00:00	11	11	11	11	0
2024-05-08	15:00:00	11	11	11	11	374,800
2024-05-08	14:55:01	11	11	11	11	0
2024-05-08	13:30:00	11	11	11	11	700,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	11	11	11	11	0
2024-05-08	10:55:01	11	11	11	11	0
2024-05-08	10:30:00	11	11	11	11	1,136,400
2024-05-08	09:55:01	12	12	12	12	0
2024-05-08	09:00:00	12	12	12	12	0
2024-05-07	16:00:03	12	12	12	12	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	12	12	12	12	100
2024-05-07	14:55:01	12	12	12	12	0
2024-05-07	13:30:00	12	12	12	12	19,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	12	12	12	12	0
2024-05-07	10:55:01	12	12	12	12	0
2024-05-07	10:30:00	12	12	12	12	859,800
2024-05-07	09:55:01	12	12	12	12	0
2024-05-07	09:00:00	12	12	12	12	0
2024-05-06	16:00:03	13	13	13	13	0
2024-05-06	15:00:00	13	13	13	13	169,800
2024-05-06	14:55:01	13	13	13	13	0
2024-05-06	13:30:00	13	13	13	13	124,700
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	13	13	13	13	0
2024-05-06	10:55:01	13	13	13	13	0
2024-05-06	10:30:00	13	13	13	13	267,000
2024-05-06	09:55:01	13	13	13	13	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	12	12	11	11	2,427,000
2024-05-07	09:00:00	12	12	12	12	929,800
2024-05-06	09:00:00	13	13	13	13	1,976,800
2024-05-03	09:00:00	14	14	14	14	1,313,300
2024-05-02	09:00:00	15	15	14	14	1,236,900
2024-04-30	09:00:00	14	14	14	14	8,225,600
2024-04-29	09:00:00	14	14	14	14	6,569,100
2024-04-26	09:00:00	11	13	11	13	25,837,900
2024-04-25	09:00:00	12	12	12	12	1,224,800
2024-04-24	09:00:00	13	13	13	13	404,400
2024-04-23	09:00:00	14	14	14	14	101,800
2024-04-22	09:00:00	15	15	15	15	1,330,800
2024-04-19	09:00:00	16	16	16	16	770,800
2024-04-18	09:00:00	17	17	17	17	217,900
2024-04-17	09:00:00	18	18	18	18	346,600
2024-04-16	09:00:00	20	20	20	20	164,100
2024-04-05	09:00:00	22	22	22	22	454,400
2024-04-04	09:00:00	24	24	24	24	97,500
2024-04-03	09:00:00	26	26	26	26	312,300
2024-04-02	09:00:00	28	28	28	28	346,600
2024-04-01	09:00:00	31	31	31	31	256,600
2024-03-28	09:00:00	34	34	34	34	122,000
2024-03-27	09:00:00	37	37	37	37	210,700
2024-03-26	09:00:00	41	41	41	41	275,500
2024-03-25	09:00:00	45	45	45	45	56,800
2024-03-22	09:00:00	50	50	50	50	500
2024-03-21	09:00:00	50	50	50	50	59,100
2024-03-20	09:00:00	50	50	50	50	1,700
2024-03-19	09:00:00	50	50	50	50	2,500
2024-03-18	09:00:00	50	50	50	50	200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	12	12	12	12	929,800
2024-05-06	09:00:00	13	13	13	13	1,976,800
2024-05-03	09:00:00	14	14	14	14	1,313,300
2024-05-02	09:00:00	15	15	14	14	1,236,900
2024-04-30	09:00:00	14	14	14	14	8,225,600
2024-04-29	09:00:00	14	14	14	14	6,569,100
2024-04-26	09:00:00	11	13	11	13	25,837,900
2024-04-25	09:00:00	12	12	12	12	1,224,800
2024-04-24	09:00:00	13	13	13	13	404,400
2024-04-23	09:00:00	14	14	14	14	101,800
2024-04-22	09:00:00	15	15	15	15	1,330,800
2024-04-19	09:00:00	16	16	16	16	770,800
2024-04-18	09:00:00	17	17	17	17	217,900
2024-04-17	09:00:00	18	18	18	18	346,600
2024-04-16	09:00:00	20	20	20	20	164,100
2024-04-05	09:00:00	22	22	22	22	454,400
2024-04-04	09:00:00	24	24	24	24	97,500
2024-04-03	09:00:00	26	26	26	26	312,300
2024-04-02	09:00:00	28	28	28	28	346,600
2024-04-01	09:00:00	31	31	31	31	256,600
2024-03-28	09:00:00	34	34	34	34	122,000
2024-03-27	09:00:00	37	37	37	37	210,700
2024-03-26	09:00:00	41	41	41	41	275,500
2024-03-25	09:00:00	45	45	45	45	56,800
2024-03-22	09:00:00	50	50	50	50	500
2024-03-21	09:00:00	50	50	50	50	59,100
2024-03-20	09:00:00	50	50	50	50	1,700
2024-03-19	09:00:00	50	50	50	50	2,500
2024-03-18	09:00:00	50	50	50	50	200
2024-03-15	09:00:00	50	50	50	50	6,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	13	13	11	11	5,333,600
2024-04-28	00:00:00	14	15	14	14	17,344,900
2024-04-21	00:00:00	15	15	11	13	28,899,700
2024-04-14	00:00:00	20	20	16	16	1,499,400
2024-04-07	00:00:00	22	22	22	22	0
2024-03-31	00:00:00	31	31	22	22	1,467,400
2024-03-24	00:00:00	45	45	34	34	665,000
2024-03-17	00:00:00	50	50	50	50	64,000
2024-03-10	00:00:00	50	50	50	50	11,300
2024-03-03	00:00:00	50	50	50	50	7,000
2024-02-25	00:00:00	50	50	50	50	111,900
2024-02-18	00:00:00	50	50	50	50	5,151,700
2024-02-11	00:00:00	50	50	50	50	28,600
2024-02-04	00:00:00	50	50	50	50	24,500
2024-01-28	00:00:00	50	50	50	50	4,091,500
2024-01-21	00:00:00	50	50	50	50	9,564,500
2024-01-14	00:00:00	50	50	50	50	136,000
2024-01-07	00:00:00	50	50	50	50	190,800
2023-12-31	00:00:00	50	50	50	50	208,500
2023-12-24	00:00:00	50	50	50	50	81,000
2023-12-17	00:00:00	50	50	50	50	1,575,400
2023-12-10	00:00:00	50	50	50	50	82,900
2023-12-03	00:00:00	50	50	50	50	1,151,700
2023-11-26	00:00:00	50	50	50	50	229,700
2023-11-19	00:00:00	50	50	50	50	295,000
2023-11-12	00:00:00	50	50	50	50	50,200
2023-11-05	00:00:00	50	50	50	50	169,600
2023-10-29	00:00:00	50	50	50	50	118,500
2023-10-22	00:00:00	50	50	50	50	567,800
2023-10-15	00:00:00	50	50	50	50	524,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	15	15	11	11	7,883,800
2024-03-31	00:00:00	31	31	11	14	46,661,200
2024-02-29	00:00:00	50	50	34	34	749,400
2024-01-31	00:00:00	50	50	50	50	5,343,100
2023-12-31	00:00:00	50	50	50	50	14,162,800
2023-11-30	00:00:00	50	50	50	50	2,959,000
2023-10-31	00:00:00	50	50	50	50	737,100
2023-09-30	00:00:00	50	51	50	50	19,862,800
2023-08-31	00:00:00	50	55	50	50	460,957,300
2023-07-31	00:00:00	50	58	50	50	626,908,500
2023-06-30	00:00:00	51	52	50	50	95,753,700
2023-05-31	00:00:00	53	53	50	50	138,368,000
2023-04-30	00:00:00	52	56	51	53	333,467,800
2023-03-31	00:00:00	52	53	51	51	2,753,000
2023-02-28	00:00:00	53	54	52	53	5,924,800
2023-01-31	00:00:00	58	59	57	58	4,407,400
2022-12-31	00:00:00	57	64	51	61	727,291,400
2022-11-30	00:00:00	89	91	57	57	1,079,732,400
2022-10-31	00:00:00	97	103	89	89	351,999,000
2022-09-30	00:00:00	90	105	85	96	687,567,200
2022-08-31	00:00:00	90	112	89	90	836,230,500
2022-07-31	00:00:00	94	102	89	90	401,273,600
2022-06-30	00:00:00	97	102	87	95	794,004,000
2022-05-31	00:00:00	92	125	89	97	2,784,331,000
2022-04-30	00:00:00	100	104	84	92	451,162,300
2022-03-31	00:00:00	115	127	92	100	1,863,179,700
2022-02-28	00:00:00	126	133	107	114	1,394,827,600
2022-01-31	00:00:00	154	178	120	126	6,675,647,500
2021-12-31	00:00:00	129	168	126	154	5,833,839,300
2021-11-30	00:00:00	161	169	118	135	3,502,335,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	15	15	11	11	7,883,800
2024-03-31	00:00:00	31	31	11	14	38,435,600
2024-02-29	00:00:00	50	50	34	34	749,400
2024-01-31	00:00:00	50	50	11	14	52,753,700
2023-12-31	00:00:00	50	50	34	34	20,255,300
2023-11-30	00:00:00	50	50	50	50	22,464,900
2023-10-31	00:00:00	50	50	50	50	17,858,900
2023-09-30	00:00:00	50	51	50	50	23,558,900
2023-08-31	00:00:00	50	55	50	50	481,557,200
2023-07-31	00:00:00	50	58	50	50	1,107,728,600
2023-06-30	00:00:00	51	58	50	50	1,183,619,500
2023-05-31	00:00:00	53	58	50	50	861,030,200
2023-04-30	00:00:00	52	56	50	50	567,589,500
2023-03-31	00:00:00	51	56	50	50	515,005,200
2023-02-28	00:00:00	53	57	51	53	558,686,600
2023-01-31	00:00:00	58	62	50	51	481,903,800
2022-10-31	00:00:00	97	103	51	61	2,159,022,800
2022-07-31	00:00:00	94	112	85	96	1,925,071,300
2022-04-30	00:00:00	100	125	84	95	4,029,497,300
2022-01-31	00:00:00	154	178	92	100	9,933,654,800
2021-10-31	00:00:00	167	328	118	154	12,781,563,536
2021-07-31	00:00:00	123	218	114	167	10,417,901,868
2021-04-30	00:00:00	43	138	42	122	9,429,662,773
2021-01-31	00:00:00	21	65	21	43	3,196,393,981

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