Informasi Saham AYAM PT Janu Putra Sejahtera Tbk.

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PADA	PT Personel Alih Daya Tbk
LAJU	PT Jasa Berdikari Logistics Tbk
MMLP	PT Mega Manunggal Property Tbk
BSBK	PT Wulandari Bangun Laksana Tbk
FLMC	PT Falmaco Nonwoven Industri Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

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
AYAM	Janu Putra Sejahtera Tbk. (AYAM.JK)	2024-02-19	40,001	Market Cap	1	420,000,000,000	0	0	0	0	0	0
AYAM	Janu Putra Sejahtera Tbk. (AYAM.JK)	2024-02-19	40,002	Enterprise Value	2	420,000,000,000	0	0	0	0	0	0

Financial statement last update : 2024-05-01

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
AYAM	PT Janu Putra Sejahtera Tbk.	2024-04-15	At close: 04:14PM WIB	104	104	101	104	101.00 - 107.00	101	107	74.00 - 182.00	74	182	16,656,300	34,163,152	416,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-04-12	At close: 04:14PM WIB	104	104	101	104	101.00 - 107.00	101	107	74.00 - 182.00	74	182	16,656,300	33,530,501	416,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-04-11	At close: 04:14PM WIB	104	104	101	104	101.00 - 107.00	101	107	74.00 - 182.00	74	182	16,656,300	33,327,670	416,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-04-10	At close: 04:14PM WIB	104	104	101	104	101.00 - 107.00	101	107	74.00 - 182.00	74	182	16,656,300	33,939,073	416,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-04-05	At close: 04:14PM WIB	104	104	104	100	101.00 - 107.00	101	107	74.00 - 182.00	74	182	16,656,300	33,803,801	416,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-04-04	At close: 04:04PM WIB	100	100	104	101	99.00 - 105.00	99	105	74.00 - 182.00	74	182	31,506,100	33,643,944	416,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-04-03	At close: 04:13PM WIB	97	74	100	97	74.00 - 101.00	74	101	74.00 - 182.00	74	182	31,493,600	33,303,181	400,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-04-02	At close: 04:08PM WIB	102	94	102	95	94.00 - 102.00	94	102	92.00 - 182.00	92	182	29,006,600	33,011,174	388,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-04-01	At close: 04:13PM WIB	102	102	123	102	101.00 - 104.00	101	104	92.00 - 182.00	92	182	38,254,100	32,770,374	408,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-29	At close: 04:04PM WIB	104	104	103	100	102.00 - 104.00	102	104	92.00 - 182.00	92	182	29,342,200	32,770,374	408,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-28	At close: 04:04PM WIB	104	104	103	100	102.00 - 104.00	102	104	92.00 - 182.00	92	182	29,342,200	32,618,634	408,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-27	At close: 04:06PM WIB	103	103	103	103	102.00 - 104.00	102	104	92.00 - 182.00	92	182	15,470,000	32,816,013	416,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-26	At close: 04:14PM WIB	103	104	0	0	102.00 - 105.00	102	105	92.00 - 182.00	92	182	31,888,200	33,123,579	412,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-25	At close: 04:09PM WIB	102	102	0	104	102.00 - 107.00	102	107	92.00 - 182.00	92	182	41,058,900	33,704,694	412,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-22	At close: 04:14PM WIB	105	106	104	104	102.00 - 106.00	102	106	92.00 - 182.00	92	182	41,170,900	33,579,044	408,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-21	At close: 04:08PM WIB	106	0	0	0	0.0000 - 0.0000	0	0		0		0	33,119,776	0	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-14	As of 01:46PM WIB. Market open.	103	103	104	105	103.00 - 105.00	103	105	92.00 - 182.00	92	182	908,300	34,204,357	416,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-13	At close: 04:13PM WIB	106	106	103	104	102.00 - 107.00	102	107	92.00 - 182.00	92	182	24,595,300	34,426,012	412,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-11	At close: 04:12PM WIB	106	107	106	107	105.00 - 109.00	105	109	92.00 - 182.00	92	182	9,787,800	34,506,086	424,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-08	At close: 04:12PM WIB	106	107	106	107	105.00 - 109.00	105	109	92.00 - 182.00	92	182	9,787,800	34,753,350	424,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-05	At close: 04:03PM WIB	108	109	109	110	107.00 - 111.00	107	111	92.00 - 182.00	92	182	23,640,200	36,408,355	444,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-04	At close: 04:13PM WIB	110	110	108	109	107.00 - 111.00	107	111	92.00 - 182.00	92	182	25,407,500	37,074,334	432,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-01	At close: 04:13PM WIB	106	108	109	110	106.00 - 111.00	106	111	92.00 - 182.00	92	182	32,685,800	37,808,493	440,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-02-28	At close: 04:12PM WIB	108	107	109	110	106.00 - 112.00	106	112	92.00 - 182.00	92	182	27,764,400	47,198,151	440,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-02-27	At close: 04:14PM WIB	108	108	107	109	102.00 - 110.00	102	110	92.00 - 182.00	92	182	24,806,600	47,590,985	432,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-02-26	At close: 04:12PM WIB	112	112	108	109	105.00 - 115.00	105	115	92.00 - 182.00	92	182	44,605,900	47,644,291	432,000,000,000	N/A	N/A (N/A)	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-02-23	At close: 04:14PM WIB	110	111	111	111	108.00 - 115.00	108	115	92.00 - 182.00	92	182	25,124,200	48,053,747	448,000,000,000	N/A	N/A (N/A)	N/A
AYAM	Janu Putra Sejahtera Tbk. (AYAM.JK)	2024-02-22	At close: 04:11PM WIB	108	108	110	111	107.00 - 113.00	107	113	92.00 - 182.00	92	182	13,286,200	48,697,590	440,000,000,000	N/A	N/A (N/A)	N/A
AYAM	Janu Putra Sejahtera Tbk. (AYAM.JK)	2024-02-21	At close: 04:13PM WIB	111	109	109	110	106.00 - 117.00	106	117	92.00 - 182.00	92	182	39,107,700	48,899,050	432,000,000,000	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)	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)
AYAM	PT Janu Putra Sejahtera Tbk.	2024-04-15	416,000,000,000	416,000,000,000	182	74	110	109	33,530,000	21,290,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-04-12	416,000,000,000	416,000,000,000	182	74	110	109	33,330,000	21,290,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-04-11	416,000,000,000	416,000,000,000	182	74	110	109	33,940,000	21,290,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-04-10	416,000,000,000	416,000,000,000	182	74	110	109	33,940,000	21,290,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-04-05	400,000,000,000	400,000,000,000	182	0	110	109	33,640,000	24,870,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-04-04	388,000,000,000	388,000,000,000	182	0	110	110	33,300,000	22,950,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-04-03	388,000,000,000	388,000,000,000	182	0	110	110	33,010,000	22,900,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-04-02	408,000,000,000	408,000,000,000	182	0	110	110	32,770,000	20,200,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-04-01	408,000,000,000	408,000,000,000	182	0	110	110	32,770,000	20,200,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-29	408,000,000,000	408,000,000,000	182	92	110	110	32,620,000	18,820,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-28	416,000,000,000	416,000,000,000	182	0	110	110	32,820,000	19,740,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-27	408,000,000,000	408,000,000,000	182	0	110	110	33,120,000	20,720,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-26	408,000,000,000	408,000,000,000	182	0	110	110	33,700,000	24,550,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-25	408,000,000,000	408,000,000,000	182	92	110	110	33,700,000	24,550,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-22	420,000,000,000	420,000,000,000	182	0	110	110	33,120,000	20,800,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-21	424,000,000,000	424,000,000,000	182	92	110	110	33,120,000	20,800,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-14	412,000,000,000	412,000,000,000	182	0	111	111	34,430,000	27,390,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-13	424,000,000,000	424,000,000,000	182	0	111	111	34,680,000	27,390,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-11	424,000,000,000	424,000,000,000	182	92	111	111	34,330,000	27,390,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-08	424,000,000,000	424,000,000,000	182	92	111	111	34,750,000	28,920,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-05	440,000,000,000	440,000,000,000	182	0	111	111	37,070,000	38,860,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-04	440,000,000,000	440,000,000,000	182	92	111	111	37,070,000	38,860,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-03-01	424,000,000,000	424,000,000,000	182	92	111	111	37,810,000	39,160,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-02-28	432,000,000,000	432,000,000,000	182	0	111	111	47,590,000	51,610,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-02-27	432,000,000,000	432,000,000,000	182	0	111	111	47,640,000	50,610,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	PT Janu Putra Sejahtera Tbk.	2024-02-26	448,000,000,000	448,000,000,000	182	0	111	111	47,640,000	50,610,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	Janu Putra Sejahtera Tbk. (AYAM.JK)	2024-02-23	440,000,000,000	440,000,000,000	182	0	111	111	48,700,000	55,360,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	Janu Putra Sejahtera Tbk. (AYAM.JK)	2024-02-22	432,000,000,000	432,000,000,000	182	0	111	111	48,900,000	54,980,000	N/A	N/A	N/A	N/A	N/A	N/A
AYAM	Janu Putra Sejahtera Tbk. (AYAM.JK)	2024-02-21	444,000,000,000	444,000,000,000	182	92	111	111	48,900,000	54,980,000	N/A	N/A	N/A	N/A	N/A	N/A

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	110	110	110	110	3,900
2024-03-05	15:47:00	110	110	110	110	20,000
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	110	110	110	110	67,000
2024-03-05	15:44:00	110	111	110	111	0
2024-03-05	15:43:00	110	110	110	110	99,500
2024-03-05	15:42:00	110	110	110	110	1,000
2024-03-05	15:41:00	110	111	110	110	276,000
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	109	110	109	110	52,500
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	110	110	109	110	68,200
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	110	110	110	110	7,600
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	110	110	110	110	3,900
2024-03-05	15:46:00	110	110	110	110	20,000
2024-03-05	15:44:00	110	111	110	110	67,000
2024-03-05	15:42:00	110	110	110	110	100,500
2024-03-05	15:40:00	110	111	110	110	276,000
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	109	110	109	110	52,500
2024-03-05	15:34:00	110	110	109	110	68,200
2024-03-05	15:32:00	110	110	110	110	7,600
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	109	110	109	110	21,500
2024-03-05	15:26:00	110	110	110	110	228,500
2024-03-05	15:24:00	110	110	110	110	263,700
2024-03-05	15:23:31	111	111	111	111	0
2024-03-05	15:22:00	111	111	111	111	0
2024-03-05	15:20:00	110	111	110	111	12,500
2024-03-05	15:18:00	110	110	110	110	9,800
2024-03-05	15:16:00	110	111	110	111	243,500
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	110	111	110	111	15,600
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	110	110	110	110	37,300
2024-03-05	15:04:00	111	111	110	111	86,700
2024-03-05	15:02:00	111	111	111	111	4,100

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	110	110	110	110	87,000
2024-03-05	15:40:00	110	111	110	111	332,100
2024-03-05	15:35:00	109	110	109	110	52,500
2024-03-05	15:30:00	110	110	109	110	75,800
2024-03-05	15:25:00	110	110	109	110	513,700
2024-03-05	15:23:31	111	111	111	111	0
2024-03-05	15:20:00	110	111	110	111	10,700
2024-03-05	15:15:00	110	111	110	110	253,300
2024-03-05	15:10:00	110	111	110	111	15,600
2024-03-05	15:05:00	111	111	110	110	45,200
2024-03-05	15:00:00	110	111	110	111	0
2024-03-05	14:55:00	110	112	110	111	1,772,800
2024-03-05	14:50:00	109	111	109	110	1,307,400
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	108	108	108	108	2,000
2024-03-05	14:35:00	108	108	108	108	46,000
2024-03-05	14:30:00	108	108	108	108	49,000
2024-03-05	14:29:25	108	108	108	108	0
2024-03-05	14:25:00	109	109	108	108	2,730,400
2024-03-05	14:20:00	109	109	109	109	98,100
2024-03-05	14:15:00	109	109	108	108	4,653,400
2024-03-05	14:10:00	108	109	108	109	1,700,200
2024-03-05	14:05:00	108	108	108	108	5,174,200
2024-03-05	14:00:00	108	108	108	108	1,700
2024-03-05	13:55:00	107	107	107	107	900
2024-03-05	13:50:00	107	107	107	107	100
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	110	110	110	110	87,000
2024-03-05	15:30:00	110	111	109	111	460,400
2024-03-05	15:23:31	111	111	111	111	0
2024-03-05	15:15:00	110	111	109	110	777,700
2024-03-05	15:00:00	110	111	110	111	60,800
2024-03-05	14:45:00	109	112	109	111	3,080,200
2024-03-05	14:30:00	108	108	108	108	97,000
2024-03-05	14:29:25	108	108	108	108	0
2024-03-05	14:15:00	109	109	108	108	7,481,900
2024-03-05	14:00:00	108	109	108	109	6,876,100
2024-03-05	13:45:00	107	107	107	107	1,000
2024-03-05	13:30:00	107	108	107	108	120,200
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:06	107	107	107	107	0
2024-03-05	11:45:00	107	107	107	107	3,200
2024-03-05	11:35:04	108	108	108	108	0
2024-03-05	11:30:00	108	109	107	108	831,700
2024-03-05	11:15:00	108	108	108	108	12,800
2024-03-05	11:00:00	108	108	108	108	26,800
2024-03-05	10:48:52	108	108	108	108	0
2024-03-05	10:45:00	108	108	108	108	253,600
2024-03-05	10:30:00	108	109	108	108	243,000
2024-03-05	10:15:00	108	108	108	108	56,100
2024-03-05	10:00:00	108	108	108	108	1,014,900
2024-03-05	09:59:58	108	108	108	108	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	110	111	109	110	547,400
2024-03-05	15:23:31	111	111	111	111	0
2024-03-05	15:00:00	110	111	109	110	838,500
2024-03-05	14:30:00	108	112	108	111	3,177,200
2024-03-05	14:29:25	108	108	108	108	0
2024-03-05	14:00:00	108	109	108	108	14,358,000
2024-03-05	13:30:00	107	108	107	107	121,200
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:06	107	107	107	107	0
2024-03-05	11:35:04	108	108	108	108	0
2024-03-05	11:30:00	108	109	107	107	834,900
2024-03-05	11:00:00	108	108	108	108	39,600
2024-03-05	10:48:52	108	108	108	108	0
2024-03-05	10:30:00	108	109	108	108	496,600
2024-03-05	10:00:00	108	108	108	108	1,071,000
2024-03-05	09:59:58	108	108	108	108	0
2024-03-05	09:30:00	108	109	107	108	1,403,900
2024-03-05	09:14:09	107	107	107	107	0
2024-03-05	09:00:00	109	109	107	108	680,200
2024-03-04	15:30:00	109	109	108	109	114,400
2024-03-04	15:04:55	109	109	109	109	0
2024-03-04	15:00:00	109	109	108	109	13,600
2024-03-04	14:30:00	109	109	108	109	5,684,700
2024-03-04	14:13:43	109	109	109	109	0
2024-03-04	14:00:00	109	110	109	109	35,900
2024-03-04	13:30:00	109	111	108	109	6,862,700
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:23:31	111	111	111	111	0
2024-03-05	15:00:00	110	111	109	110	1,308,200
2024-03-05	14:29:25	108	108	108	108	0
2024-03-05	14:00:00	108	112	108	111	17,535,200
2024-03-05	13:00:00	107	108	107	107	111,200
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:06	107	107	107	107	0
2024-03-05	11:35:04	108	108	108	108	0
2024-03-05	11:00:00	108	109	107	107	811,900
2024-03-05	10:48:52	108	108	108	108	0
2024-03-05	10:00:00	108	109	108	108	1,499,100
2024-03-05	09:59:58	108	108	108	108	0
2024-03-05	09:14:09	107	107	107	107	0
2024-03-05	09:00:00	109	109	107	108	0
2024-03-04	15:04:55	109	109	109	109	0
2024-03-04	15:00:00	109	109	108	109	91,200
2024-03-04	14:13:43	109	109	109	109	0
2024-03-04	14:00:00	109	110	108	109	5,710,300
2024-03-04	13:00:00	109	111	108	109	6,862,700
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:44:25	109	109	109	109	0
2024-03-04	11:42:19	109	109	109	109	0
2024-03-04	11:00:00	109	109	108	109	1,990,800
2024-03-04	10:46:18	108	108	108	108	0
2024-03-04	10:01:50	108	108	108	108	0
2024-03-04	10:00:00	108	109	107	108	3,518,400
2024-03-04	09:05:13	109	109	109	109	0
2024-03-04	09:00:00	110	111	107	108	0
2024-03-01	16:00:00	110	110	110	110	0
2024-03-01	15:00:00	108	110	107	110	2,937,400

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:31:24	102	102	102	102	0
2024-05-03	15:00:00	102	103	102	102	20,823,800
2024-05-03	14:48:34	103	103	103	103	0
2024-05-03	14:12:07	103	103	103	103	0
2024-05-03	13:30:00	104	105	101	102	62,310,100
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:57	104	104	104	104	0
2024-05-03	11:16:46	104	104	104	104	0
2024-05-03	10:45:38	103	103	103	103	0
2024-05-03	10:30:00	102	104	101	104	22,811,500
2024-05-03	10:05:33	104	104	104	104	0
2024-05-03	09:38:54	104	104	104	104	0
2024-05-03	09:07:04	107	107	107	107	0
2024-05-03	09:00:00	105	107	102	102	9,667,200
2024-05-02	15:25:51	105	105	105	105	0
2024-05-02	15:00:00	105	105	104	105	16,599,900
2024-05-02	14:43:46	106	106	106	106	0
2024-05-02	14:00:27	106	106	106	106	0
2024-05-02	13:30:00	105	107	104	104	21,771,500
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:55:34	105	105	105	105	0
2024-05-02	11:33:54	105	105	105	105	0
2024-05-02	10:58:02	106	106	106	106	0
2024-05-02	10:30:00	105	106	103	105	15,545,300
2024-05-02	10:15:41	106	106	106	106	0
2024-05-02	09:47:25	104	104	104	104	0
2024-05-02	09:11:53	104	104	104	104	0
2024-05-02	09:00:00	105	107	103	106	3,894,000
2024-04-30	15:27:47	104	104	104	104	0
2024-04-30	15:00:00	103	105	103	105	4,237,300

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	105	107	103	105	57,881,800
2024-04-30	09:00:00	103	105	102	105	74,654,000
2024-04-29	09:00:00	103	106	100	103	57,294,700
2024-04-26	09:00:00	110	111	97	102	64,233,700
2024-04-25	09:00:00	106	110	105	110	43,137,500
2024-04-24	09:00:00	103	106	101	105	24,228,900
2024-04-23	09:00:00	103	104	100	103	49,838,200
2024-04-22	09:00:00	106	106	102	103	49,607,100
2024-04-19	09:00:00	106	107	102	106	45,207,100
2024-04-18	09:00:00	102	105	101	105	42,747,500
2024-04-17	09:00:00	102	102	100	102	28,458,400
2024-04-16	09:00:00	101	104	100	102	44,192,400
2024-04-05	09:00:00	104	107	101	104	16,656,300
2024-04-04	09:00:00	100	105	99	104	31,421,700
2024-04-03	09:00:00	74	101	74	100	31,493,600
2024-04-02	09:00:00	94	102	94	97	29,006,600
2024-04-01	09:00:00	102	104	101	102	38,254,200
2024-03-28	09:00:00	104	104	102	102	29,342,200
2024-03-27	09:00:00	103	104	102	104	15,470,000
2024-03-26	09:00:00	102	102	102	102	0
2024-03-25	09:00:00	102	102	102	102	0
2024-03-22	09:00:00	106	106	102	102	40,741,100
2024-03-21	09:00:00	106	108	103	105	37,587,700
2024-03-20	09:00:00	104	108	104	106	26,773,600
2024-03-19	09:00:00	106	107	104	104	12,323,800
2024-03-18	09:00:00	104	107	104	106	28,525,300
2024-03-15	09:00:00	106	107	103	105	11,283,800
2024-03-14	09:00:00	103	107	103	106	15,536,300
2024-03-13	09:00:00	106	107	102	103	24,595,300
2024-03-08	09:00:00	107	109	105	106	9,787,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-23	09:00:00	103	104	100	103	49,838,200
2024-04-18	09:00:00	102	105	101	105	42,747,500
2024-04-03	09:00:00	74	101	74	100	31,493,600
2024-03-19	09:00:00	106	107	104	104	12,323,800
2024-03-14	09:00:00	103	107	103	106	15,536,300
2024-03-04	09:00:00	110	111	107	108	25,407,500
2024-02-28	09:00:00	107	112	106	110	27,764,400
2024-02-23	09:00:00	111	115	108	112	25,124,200
2024-02-13	09:00:00	138	145	122	138	87,009,300
2024-01-29	09:00:00	108	110	106	108	28,178,400
2024-01-24	09:00:00	112	114	105	106	88,744,600
2024-01-19	09:00:00	103	106	102	105	29,563,900
2024-01-09	09:00:00	105	106	103	106	19,143,600
2024-01-04	09:00:00	105	107	103	106	11,729,300
2023-12-20	09:00:00	111	112	108	109	19,166,300
2023-12-15	09:00:00	116	120	113	118	61,503,800
2023-12-05	09:00:00	107	112	104	107	64,034,300
2023-11-30	09:00:00	135	135	135	135	166,391,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	106	111	97	102	231,045,400
2024-04-14	00:00:00	101	107	100	106	160,605,400
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	102	107	74	104	146,832,400
2024-03-24	00:00:00	102	104	102	102	44,812,200
2024-03-17	00:00:00	104	108	102	102	145,951,500
2024-03-10	00:00:00	106	107	102	105	51,415,400
2024-03-03	00:00:00	110	112	105	106	114,353,900
2024-02-25	00:00:00	112	115	102	110	159,508,900
2024-02-18	00:00:00	140	145	106	112	229,084,400
2024-02-11	00:00:00	121	148	120	140	242,408,300
2024-02-04	00:00:00	110	128	108	121	120,507,500
2024-01-28	00:00:00	108	116	106	110	206,750,600
2024-01-21	00:00:00	105	114	102	108	240,990,000
2024-01-14	00:00:00	102	106	100	105	108,032,000
2024-01-07	00:00:00	106	109	95	102	166,629,700
2023-12-31	00:00:00	110	110	103	105	70,237,300
2023-12-24	00:00:00	107	112	93	110	65,298,100
2023-12-17	00:00:00	118	120	107	107	105,544,200
2023-12-10	00:00:00	114	120	105	118	196,137,200
2023-12-03	00:00:00	105	118	95	113	314,450,200
2023-11-26	00:00:00	135	182	92	106	602,010,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	105	107	103	105	57,881,800
2024-03-31	00:00:00	102	111	74	105	670,431,900
2024-02-29	00:00:00	108	112	102	102	389,218,800
2024-01-31	00:00:00	108	148	102	106	784,358,400
2023-12-31	00:00:00	110	116	95	109	727,104,500
2023-11-30	00:00:00	138	182	92	110	1,117,048,900
2023-10-31	00:00:00	135	135	135	135	166,391,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	105	107	103	105	57,881,800
2024-01-31	00:00:00	108	148	74	105	1,844,009,100
2023-10-31	00:00:00	135	182	92	109	2,010,545,000

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