Informasi Saham ERTX PT Eratex Djaja Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PSAB	PT J Resources Asia Pasifik Tbk
PADA	PT Personel Alih Daya Tbk
LAJU	PT Jasa Berdikari Logistics Tbk
MMLP	PT Mega Manunggal Property Tbk
BSBK	PT Wulandari Bangun Laksana 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
ERTX	PT Eratex Djaja Tbk (ERTX.JK)	2024-02-19	40,001	Market Cap	1	303,623,390,912	0	0	0	0	0	0
ERTX	PT Eratex Djaja Tbk (ERTX.JK)	2024-02-19	40,002	Enterprise Value	2	303,623,390,912	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	PE Ratio (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
ERTX	PT Eratex Djaja Tbk	2024-04-15	At close: 03:49PM WIB	256	250	248	256	248.00 - 256.00	248	256	122.00 - 446.00	122	446	16,400	1,090,771	329,354,000,000	256,000	N/A	11.66 (4.70%)	12	5	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-04-12	At close: 03:49PM WIB	256	250	248	256	248.00 - 256.00	248	256	122.00 - 446.00	122	446	16,400	1,075,509	332,032,000,000	256,000	N/A	11.66 (4.70%)	12	5	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-04-11	At close: 03:49PM WIB	256	250	248	256	248.00 - 256.00	248	256	122.00 - 446.00	122	446	16,400	1,066,309	332,032,000,000	256,000	N/A	11.66 (4.70%)	12	5	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-04-10	At close: 03:49PM WIB	256	250	248	256	248.00 - 256.00	248	256	122.00 - 446.00	122	446	16,400	1,091,285	332,032,000,000	256,000	N/A	11.66 (4.70%)	12	5	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-04-05	At close: 03:49PM WIB	256	250	248	254	248.00 - 256.00	248	256	122.00 - 446.00	122	446	16,400	1,132,510	332,032,000,000	256,000	N/A	11.66 (4.70%)	12	5	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-04-04	At close: 03:49PM WIB	254	246	246	254	246.00 - 256.00	246	256	122.00 - 446.00	122	446	51,700	1,136,089	332,032,000,000	256,000	N/A	11.66 (4.70%)	12	5	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-04-03	At close: 04:01PM WIB	254	248	246	252	244.00 - 254.00	244	254	122.00 - 446.00	122	446	402,000	1,135,870	329,438,000,000	254,000	N/A	11.66 (4.70%)	12	5	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-04-02	At close: 03:49PM WIB	252	248	248	254	246.00 - 254.00	246	254	122.00 - 446.00	122	446	36,600	1,139,012	329,438,000,000	254,000	N/A	11.66 (4.70%)	12	5	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-04-01	At close: 03:45PM WIB	246	246	244	246	244.00 - 254.00	244	254	122.00 - 446.00	122	446	97,100	1,143,813	326,844,000,000	252,000	N/A	11.66 (4.70%)	12	5	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-03-29	At close: 04:07PM WIB	248	248	246	228	246.00 - 252.00	246	252	122.00 - 446.00	122	446	88,900	1,143,813	319,062,000,000	246,000	N/A	11.66 (4.70%)	12	5	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-03-28	At close: 04:07PM WIB	248	248	246	228	246.00 - 252.00	246	252	122.00 - 446.00	122	446	88,900	1,159,867	316,489,000,000	246,000	N/A	11.66 (4.70%)	12	5	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-03-27	At close: 04:01PM WIB	256	0	0	0	244.00 - 256.00	244	256	122.00 - 446.00	122	446	439,200	1,151,651	319,062,000,000	248,000	N/A	11.66 (4.63%)	12	5	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-03-26	At close: 03:43PM WIB	252	252	0	0	246.00 - 256.00	246	256	122.00 - 446.00	122	446	143,700	1,155,824	329,354,000,000	256,000	N/A	11.66 (4.63%)	12	5	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-03-25	At close: 04:00PM WIB	252	250	0	0	248.00 - 252.00	248	252	122.00 - 446.00	122	446	310,400	1,176,101	324,208,000,000	252,000	N/A	11.66 (4.63%)	12	5	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-03-22	At close: 04:09PM WIB	256	254	250	254	250.00 - 254.00	250	254	122.00 - 446.00	122	446	102,100	1,195,280	324,208,000,000	252,000	N/A	11.66 (4.55%)	12	5	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-03-21	At close: 03:49PM WIB	252	0	0	0	0.0000 - 0.0000	0	0		0		0	1,232,128	0	0	N/A	11.66 (4.55%)	12	5	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-03-14	As of 01:51PM WIB. Market open.	268	268	264	266	258.00 - 268.00	258	268	122.00 - 446.00	122	446	16,500	1,297,273	339,647,000,000	264,000	N/A	11.66 (4.35%)	12	4	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-03-13	At close: 04:13PM WIB	262	254	266	270	252.00 - 270.00	252	270	122.00 - 446.00	122	446	168,300	1,312,953	344,793,000,000	268,000	N/A	11.66 (4.45%)	12	4	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-03-11	At close: 04:01PM WIB	266	266	262	264	252.00 - 266.00	252	266	122.00 - 446.00	122	446	110,200	1,331,386	337,074,000,000	262,000	N/A	11.66 (4.45%)	12	4	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-03-08	At close: 04:01PM WIB	266	266	262	264	252.00 - 266.00	252	266	122.00 - 446.00	122	446	110,200	1,527,767	337,074,000,000	262,000	N/A	11.66 (4.38%)	12	4	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-03-05	At close: 04:00PM WIB	262	260	260	264	242.00 - 264.00	242	264	122.00 - 446.00	122	446	224,200	1,888,451	337,074,000,000	262,000	N/A	11.66 (4.32%)	12	4	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-03-04	At close: 04:03PM WIB	270	268	260	264	260.00 - 268.00	260	268	122.00 - 446.00	122	446	191,700	1,994,877	337,074,000,000	262,000	N/A	11.66 (4.32%)	12	4	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-03-01	At close: 04:03PM WIB	276	276	268	270	270.00 - 276.00	270	276	122.00 - 446.00	122	446	198,500	2,048,789	347,366,000,000	270,000	N/A	11.66 (4.32%)	12	4	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-02-28	At close: 04:00PM WIB	266	266	270	272	262.00 - 272.00	262	272	122.00 - 446.00	122	446	393,200	2,242,398	347,366,000,000	270,000	N/A	11.66 (4.38%)	12	4	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-02-27	At close: 04:14PM WIB	256	258	264	268	248.00 - 266.00	248	266	122.00 - 446.00	122	446	584,800	2,377,974	342,220,000,000	266,000	N/A	11.66 (4.55%)	12	5	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-02-26	At close: 04:14PM WIB	254	254	252	256	252.00 - 260.00	252	260	122.00 - 446.00	122	446	46,400	2,485,201	329,354,000,000	256,000	N/A	11.66 (4.59%)	12	5	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk	2024-02-23	At close: 04:02PM WIB	262	262	254	260	252.00 - 262.00	252	262	122.00 - 446.00	122	446	435,400	2,547,320	326,781,000,000	254,000	N/A	11.66 (4.45%)	12	4	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk (ERTX.JK)	2024-02-22	At close: 02:56PM WIB	262	266	254	262	254.00 - 266.00	254	266	122.00 - 446.00	122	446	529,400	2,622,184	337,074,000,000	262,000	N/A	11.66 (4.45%)	12	4	Jul 11, 2023
ERTX	PT Eratex Djaja Tbk (ERTX.JK)	2024-02-21	At close: 04:09PM WIB	264	264	256	264	254.00 - 264.00	254	264	122.00 - 446.00	122	446	378,300	2,700,513	337,074,000,000	262,000	N/A	11.66 (4.42%)	12	4	Jul 11, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	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)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ERTX	PT Eratex Djaja Tbk	2024-04-15	329,350,000,000	329,350,000,000	0	0	446	122	256	310	1,080,000	121	1,290,000,000	0	100,450,000	92	12	5	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-04-12	329,350,000,000	329,350,000,000	0	0	446	122	256	309	1,070,000	162	1,290,000,000	0	100,450,000	92	12	5	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-04-11	329,350,000,000	329,350,000,000	0	0	446	122	256	309	1,090,000	162	1,290,000,000	0	100,450,000	92	12	5	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-04-10	329,350,000,000	329,350,000,000	0	0	446	122	256	309	1,090,000	162	1,290,000,000	0	100,450,000	92	12	5	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-04-05	329,350,000,000	329,350,000,000	0	0	446	0	257	306	1,140,000	175	1,290,000,000	0	100,450,000	92	12	5	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-04-04	326,780,000,000	326,780,000,000	0	0	446	0	257	306	1,140,000	141	1,290,000,000	0	100,450,000	92	12	5	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-04-03	326,780,000,000	326,780,000,000	0	0	446	0	257	306	1,140,000	146	1,290,000,000	0	100,450,000	92	12	5	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-04-02	324,210,000,000	324,210,000,000	0	0	446	0	257	305	1,140,000	137	1,290,000,000	0	100,450,000	92	12	5	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-04-01	316,490,000,000	316,490,000,000	0	0	446	0	257	305	1,140,000	137	1,290,000,000	0	100,450,000	92	12	5	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-03-29	316,490,000,000	316,490,000,000	0	0	446	122	258	305	1,160,000	152	1,290,000,000	0	100,450,000	92	12	5	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-03-28	319,060,000,000	319,060,000,000	0	0	446	0	258	304	1,150,000	80	1,290,000,000	0	100,450,000	92	12	5	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-03-27	324,210,000,000	324,210,000,000	0	0	446	0	258	304	1,160,000	91	1,290,000,000	0	100,450,000	92	12	5	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-03-26	324,210,000,000	324,210,000,000	0	0	446	0	258	304	1,180,000	142	1,290,000,000	0	100,450,000	92	12	5	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-03-25	324,210,000,000	324,210,000,000	0	0	446	122	258	304	1,180,000	142	1,290,000,000	0	100,450,000	92	12	5	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-03-22	329,350,000,000	329,350,000,000	0	0	446	0	258	303	1,230,000	151	1,290,000,000	0	100,450,000	92	12	5	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-03-21	324,210,000,000	324,210,000,000	0	0	446	122	258	303	1,230,000	151	1,290,000,000	0	100,450,000	92	12	5	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-03-14	344,790,000,000	344,790,000,000	0	0	446	0	255	301	1,310,000	270	1,290,000,000	0	100,450,000	92	12	4	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-03-13	337,070,000,000	337,070,000,000	0	0	446	0	255	301	1,320,000	270	1,290,000,000	0	100,450,000	92	12	4	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-03-11	337,070,000,000	337,070,000,000	0	0	446	122	255	301	1,500,000	270	1,290,000,000	0	100,450,000	92	12	4	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-03-08	342,220,000,000	342,220,000,000	0	0	446	122	255	301	1,530,000	302	1,290,000,000	0	100,450,000	92	12	4	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-03-05	347,370,000,000	347,370,000,000	0	0	446	0	254	300	1,990,000	488	1,290,000,000	0	100,450,000	92	12	4	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-03-04	347,370,000,000	347,370,000,000	0	0	446	122	254	300	1,990,000	488	1,290,000,000	0	100,450,000	92	12	4	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-03-01	355,080,000,000	355,080,000,000	0	0	446	0	253	299	2,150,000	519	1,290,000,000	0	100,450,000	92	12	4	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-02-28	342,220,000,000	342,220,000,000	0	0	446	0	253	299	2,240,000	489	1,290,000,000	0	100,450,000	92	12	4	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-02-27	329,350,000,000	329,350,000,000	0	0	446	0	253	299	2,490,000	509	1,290,000,000	0	100,450,000	92	12	5	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk	2024-02-26	326,780,000,000	326,780,000,000	1	28	446	0	253	299	2,490,000	509	1,290,000,000	1,360,000,000	100,450,000	92	12	5	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk (ERTX.JK)	2024-02-23	337,070,000,000	337,070,000,000	0	0	446	0	253	298	2,620,000	622	1,290,000,000	0	100,450,000	92	12	4	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk (ERTX.JK)	2024-02-22	337,070,000,000	337,070,000,000	0	0	446	122	253	298	2,620,000	622	1,290,000,000	0	100,450,000	92	12	4	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46
ERTX	PT Eratex Djaja Tbk (ERTX.JK)	2024-02-21	339,650,000,000	339,650,000,000	0	0	446	122	253	298	2,700,000	637	1,290,000,000	0	100,450,000	92	12	4	N/A	Jul 11, 2023	8:1	Jun 29, 2016	Dec 31, 2022	Sep 30, 2023	3	4	6	17	120,800,000	10	9,100,000	3,860,000	-62	3,850,000	42,970,000	174	1	3,510,000	46

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	264	264	262	262	2,500
2024-03-05	15:48:00	260	262	260	262	8,900
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
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	260	260	260	260	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	258	258	258	258	1,900
2024-03-05	15:35:00	256	256	256	256	100
2024-03-05	15:34:00	260	260	258	258	400
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
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	260	264	260	262	11,400
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	260	260	260	260	0
2024-03-05	15:36:00	258	258	258	258	1,900
2024-03-05	15:34:00	260	260	256	256	500
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:29:44	260	260	260	260	0
2024-03-05	15:28:00	248	260	248	260	40,600
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	250	250	242	242	21,500
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0

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	260	262	260	262	8,900
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	256	260	256	260	1,100
2024-03-05	15:30:00	260	260	258	258	400
2024-03-05	15:29:44	260	260	260	260	0
2024-03-05	15:25:00	248	260	248	260	40,600
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	250	250	242	242	21,500
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	254	254	254	254	83,600
2024-03-05	14:55:00	252	254	252	254	1,900
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	250	250	248	248	3,600
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:38:44	250	250	250	250	0
2024-03-05	14:35:00	250	250	250	250	9,800
2024-03-05	14:30:00	252	252	248	248	16,500
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	254	254	254	254	10,100
2024-03-05	14:10:00	254	254	254	254	5,000
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
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	260	262	260	262	8,900
2024-03-05	15:30:00	260	260	256	260	1,500
2024-03-05	15:29:44	260	260	260	260	0
2024-03-05	15:15:00	250	260	242	260	62,100
2024-03-05	15:00:00	254	254	254	254	83,600
2024-03-05	14:45:00	250	254	248	254	5,500
2024-03-05	14:38:44	250	250	250	250	0
2024-03-05	14:30:00	252	252	248	250	26,300
2024-03-05	14:15:00	254	254	254	254	10,100
2024-03-05	14:00:00	254	254	254	254	5,000
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
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	11:45:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:34:04	254	254	254	254	0
2024-03-05	10:30:00	254	254	254	254	300
2024-03-05	10:15:00	256	256	254	254	5,000
2024-03-05	10:00:00	256	256	256	256	1,100
2024-03-05	09:55:23	256	256	256	256	0
2024-03-05	09:45:00	260	260	256	256	5,800
2024-03-05	09:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	260	262	256	262	10,400
2024-03-05	15:29:44	260	260	260	260	0
2024-03-05	15:00:00	254	260	242	260	145,700
2024-03-05	14:38:44	250	250	250	250	0
2024-03-05	14:30:00	252	254	248	254	31,800
2024-03-05	14:00:00	254	254	254	254	15,100
2024-03-05	13:30:00	0	0	0	0	0
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	11:30:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:34:04	254	254	254	254	0
2024-03-05	10:30:00	254	254	254	254	300
2024-03-05	10:00:00	256	256	254	254	6,100
2024-03-05	09:55:23	256	256	256	256	0
2024-03-05	09:30:00	260	260	256	256	5,800
2024-03-05	09:21:16	262	262	262	262	0
2024-03-05	09:00:00	260	262	260	262	7,400
2024-03-04	15:30:00	260	260	260	260	3,800
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:33:10	262	262	262	262	0
2024-03-04	14:30:00	262	262	262	262	600
2024-03-04	14:10:48	262	262	262	262	0
2024-03-04	14:00:00	262	262	262	262	2,200
2024-03-04	13:31:06	262	262	262	262	0
2024-03-04	13:30:00	262	262	262	262	1,800
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:29:44	260	260	260	260	0
2024-03-05	15:00:00	254	262	242	262	156,100
2024-03-05	14:38:44	250	250	250	250	0
2024-03-05	14:00:00	254	254	248	254	46,900
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:34:04	254	254	254	254	0
2024-03-05	10:00:00	256	256	254	254	6,300
2024-03-05	09:55:23	256	256	256	256	0
2024-03-05	09:21:16	262	262	262	262	0
2024-03-05	09:00:00	260	262	256	256	12,300
2024-03-04	15:00:00	260	260	260	260	3,800
2024-03-04	14:33:10	262	262	262	262	0
2024-03-04	14:10:48	262	262	262	262	0
2024-03-04	14:00:00	262	262	262	262	2,800
2024-03-04	13:31:06	262	262	262	262	0
2024-03-04	13:00:00	262	262	262	262	1,800
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:47:38	264	264	264	264	0
2024-03-04	11:00:00	262	264	260	264	99,800
2024-03-04	10:31:50	264	264	264	264	0
2024-03-04	10:10:46	264	264	264	264	0
2024-03-04	10:00:00	264	264	264	264	13,100
2024-03-04	09:18:31	268	268	268	268	0
2024-03-04	09:00:00	268	268	264	264	0
2024-03-01	16:00:00	270	270	270	270	0
2024-03-01	15:00:16	270	270	270	270	0
2024-03-01	15:00:00	270	270	270	270	12,300
2024-03-01	14:00:01	272	272	272	272	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:00:00	238	238	232	232	94,100
2024-05-03	14:45:04	236	236	236	236	0
2024-05-03	14:05:05	250	250	250	250	0
2024-05-03	13:30:00	232	254	230	236	255,800
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	10:06:21	232	232	232	232	0
2024-05-03	09:36:48	228	228	228	228	0
2024-05-03	09:12:12	236	236	236	236	0
2024-05-03	09:00:00	236	236	228	232	79,500
2024-05-02	15:08:35	236	236	236	236	0
2024-05-02	15:00:00	236	236	236	236	5,400
2024-05-02	14:34:57	238	238	238	238	0
2024-05-02	13:51:45	236	236	236	236	0
2024-05-02	13:30:00	242	242	236	236	14,900
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:45:58	244	244	244	244	0
2024-05-02	11:24:49	238	238	238	238	0
2024-05-02	10:30:00	244	244	238	244	2,900
2024-05-02	09:52:51	238	238	238	238	0
2024-05-02	09:17:23	240	240	240	240	0
2024-05-02	09:00:00	242	242	238	238	137,300
2024-04-30	15:01:31	244	244	244	244	0
2024-04-30	15:00:00	244	244	244	244	1,000
2024-04-30	13:30:01	242	242	242	242	0
2024-04-30	13:30:00	242	242	242	242	200
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	10:55:05	246	246	246	246	0
2024-04-30	10:30:00	240	246	238	246	7,400
2024-04-30	09:56:51	242	242	242	242	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	242	244	236	236	161,000
2024-04-30	09:00:00	238	246	238	244	10,300
2024-04-29	09:00:00	242	250	230	248	151,900
2024-04-26	09:00:00	250	250	232	236	660,500
2024-04-25	09:00:00	248	250	240	250	228,100
2024-04-24	09:00:00	252	254	248	248	22,500
2024-04-23	09:00:00	260	260	244	250	104,500
2024-04-22	09:00:00	256	266	248	266	63,800
2024-04-19	09:00:00	252	260	238	258	457,100
2024-04-18	09:00:00	252	254	248	254	12,000
2024-04-17	09:00:00	252	254	248	254	44,700
2024-04-16	09:00:00	252	256	248	256	57,200
2024-04-05	09:00:00	250	256	248	256	16,400
2024-04-04	09:00:00	246	256	246	256	51,700
2024-04-03	09:00:00	248	254	244	254	402,000
2024-04-02	09:00:00	248	254	246	254	36,600
2024-04-01	09:00:00	246	254	244	252	97,100
2024-03-28	09:00:00	248	252	246	246	88,900
2024-03-27	09:00:00	250	256	244	248	439,200
2024-03-26	09:00:00	256	256	246	256	143,700
2024-03-25	09:00:00	252	252	248	252	310,400
2024-03-22	09:00:00	254	254	250	252	102,100
2024-03-21	09:00:00	250	258	248	256	90,000
2024-03-20	09:00:00	256	260	252	252	37,400
2024-03-19	09:00:00	256	256	250	256	64,600
2024-03-18	09:00:00	258	260	254	256	85,000
2024-03-15	09:00:00	264	264	254	258	11,600
2024-03-14	09:00:00	268	270	258	262	239,400
2024-03-13	09:00:00	254	270	252	268	168,300
2024-03-08	09:00:00	266	266	252	262	110,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	242	244	236	236	161,000
2024-04-29	09:00:00	242	250	230	248	151,900
2024-04-26	09:00:00	250	250	232	236	660,500
2024-04-25	09:00:00	248	250	240	250	228,100
2024-04-24	09:00:00	252	254	248	248	22,500
2024-04-23	09:00:00	260	260	244	250	104,500
2024-04-22	09:00:00	256	266	248	266	63,800
2024-04-19	09:00:00	252	260	238	258	457,100
2024-04-18	09:00:00	252	254	248	254	12,000
2024-04-17	09:00:00	252	254	248	254	44,700
2024-04-16	09:00:00	252	256	248	256	57,200
2024-04-05	09:00:00	250	256	248	256	16,400
2024-04-04	09:00:00	246	256	246	256	51,700
2024-04-03	09:00:00	248	254	244	254	402,000
2024-04-02	09:00:00	248	254	246	254	36,600
2024-04-01	09:00:00	246	254	244	252	97,100
2024-03-28	09:00:00	248	252	246	246	88,900
2024-03-27	09:00:00	250	256	244	248	439,200
2024-03-26	09:00:00	256	256	246	256	143,700
2024-03-25	09:00:00	252	252	248	252	310,400
2024-03-22	09:00:00	254	254	250	252	102,100
2024-03-21	09:00:00	250	258	248	256	90,000
2024-03-20	09:00:00	256	260	252	252	37,400
2024-03-19	09:00:00	256	256	250	256	64,600
2024-03-18	09:00:00	258	260	254	256	85,000
2024-03-15	09:00:00	264	264	254	258	11,600
2024-03-14	09:00:00	268	270	258	262	239,400
2024-03-13	09:00:00	254	270	252	268	168,300
2024-03-08	09:00:00	266	266	252	262	110,200
2024-03-07	09:00:00	262	272	250	266	509,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	242	250	230	248	151,900
2024-04-21	00:00:00	256	266	232	236	1,079,400
2024-04-14	00:00:00	252	260	238	258	571,000
2024-04-07	00:00:00	256	256	256	256	0
2024-03-31	00:00:00	246	256	244	256	603,800
2024-03-24	00:00:00	252	256	244	246	982,200
2024-03-17	00:00:00	258	260	248	252	379,100
2024-03-10	00:00:00	254	270	252	258	419,300
2024-03-03	00:00:00	268	272	242	262	1,097,400
2024-02-25	00:00:00	254	276	248	270	1,597,800
2024-02-18	00:00:00	264	270	246	254	3,278,400
2024-02-11	00:00:00	250	264	244	264	1,370,700
2024-02-04	00:00:00	228	260	228	250	2,532,500
2024-01-28	00:00:00	240	256	226	244	4,250,200
2024-01-21	00:00:00	264	306	238	240	40,532,700
2024-01-14	00:00:00	268	278	262	264	1,033,400
2024-01-07	00:00:00	226	280	226	272	7,624,500
2023-12-31	00:00:00	236	250	220	240	1,243,000
2023-12-24	00:00:00	250	256	228	236	1,678,800
2023-12-17	00:00:00	262	280	230	250	5,312,500
2023-12-10	00:00:00	246	298	230	260	17,168,800
2023-12-03	00:00:00	410	410	236	244	31,405,000
2023-11-26	00:00:00	420	438	382	410	29,196,400
2023-11-19	00:00:00	416	432	410	418	25,118,000
2023-11-12	00:00:00	436	436	412	414	30,000,100
2023-11-05	00:00:00	432	446	418	434	29,864,800
2023-10-29	00:00:00	400	434	394	430	50,146,900
2023-10-22	00:00:00	404	420	370	400	35,122,000
2023-10-15	00:00:00	364	412	364	404	61,058,900
2023-10-08	00:00:00	354	384	354	364	6,473,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	242	244	236	236	161,000
2024-03-31	00:00:00	246	266	230	244	2,416,400
2024-02-29	00:00:00	276	276	242	246	3,076,500
2024-01-31	00:00:00	228	276	226	276	9,469,000
2023-12-31	00:00:00	236	306	220	238	53,795,700
2023-11-30	00:00:00	420	420	228	236	61,270,500
2023-10-31	00:00:00	416	446	382	422	129,922,800
2023-09-30	00:00:00	362	424	348	410	135,721,000
2023-08-31	00:00:00	368	410	332	360	47,517,600
2023-07-31	00:00:00	388	444	296	378	170,504,600
2023-06-30	00:00:00	191	414	171	388	328,321,300
2023-05-31	00:00:00	194	214	122	189	138,630,700
2023-04-30	00:00:00	218	252	193	194	69,293,500
2023-03-31	00:00:00	236	238	220	222	2,740,100
2023-02-28	00:00:00	212	256	206	256	7,326,000
2023-01-31	00:00:00	252	252	236	238	1,754,900
2022-12-31	00:00:00	470	630	276	294	147,044,500
2022-11-30	00:00:00	184	505	178	470	198,445,200
2022-10-31	00:00:00	189	224	175	184	19,385,200
2022-09-30	00:00:00	186	210	175	196	1,825,000
2022-08-31	00:00:00	197	199	180	187	362,900
2022-07-31	00:00:00	197	204	185	197	780,100
2022-06-30	00:00:00	199	210	192	198	469,900
2022-05-31	00:00:00	186	214	176	200	2,452,500
2022-04-30	00:00:00	189	195	172	186	388,700
2022-03-31	00:00:00	188	202	177	189	718,200
2022-02-28	00:00:00	195	216	173	188	5,689,400
2022-01-31	00:00:00	195	206	186	196	3,256,600
2021-12-31	00:00:00	214	238	185	195	6,600,100
2021-11-30	00:00:00	193	236	189	214	36,648,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	242	244	236	236	161,000
2024-03-31	00:00:00	246	266	230	248	2,406,100
2024-02-29	00:00:00	276	276	242	246	3,076,500
2024-01-31	00:00:00	228	276	226	244	14,961,900
2023-12-31	00:00:00	236	306	220	246	66,341,200
2023-11-30	00:00:00	420	420	220	276	124,535,200
2023-10-31	00:00:00	416	446	220	238	244,989,000
2023-09-30	00:00:00	362	446	228	236	326,914,300
2023-08-31	00:00:00	368	446	332	422	313,161,400
2023-07-31	00:00:00	388	444	296	410	353,743,200
2023-06-30	00:00:00	191	444	171	360	546,343,500
2023-05-31	00:00:00	194	444	122	378	637,456,600
2023-04-30	00:00:00	218	414	122	388	536,245,500
2023-03-31	00:00:00	222	252	122	189	209,920,800
2023-02-28	00:00:00	212	316	193	194	194,956,600
2023-01-31	00:00:00	252	316	193	222	168,912,900
2022-10-31	00:00:00	189	630	175	294	364,874,900
2022-07-31	00:00:00	197	210	175	196	2,968,000
2022-04-30	00:00:00	189	214	172	198	3,311,100
2022-01-31	00:00:00	195	216	173	189	9,664,200
2021-10-31	00:00:00	197	238	181	195	51,238,500
2021-07-31	00:00:00	191	236	165	191	99,791,200
2021-04-30	00:00:00	208	274	156	190	89,760,500
2021-01-31	00:00:00	112	330	112	206	48,190,000

Dividends Amount

Date	Time	Amount
2023-07-11	09:00:00	12
2022-08-09	09:00:00	3

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	12	5.66 %
2022	1	3	1.41 %

Splits

Date	Time	Numerator	Denominator	Ratio
2016-06-29	09:00:00	8	1	8:1

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