Informasi Saham GRPM PT Graha Prima Mentari Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NANO	PT Nanotech Indonesia Global Tbk
CBUT	PT Citra Borneo Utama Tbk
LAND	PT Trimitra Propertindo Tbk
FIMP	PT Fimperkasa Utama Tbk
TBIG	PT Tower Bersama Infrastructure 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
GRPM	PT Graha Prima Mentari Tbk (GRPM.JK)	2024-02-19	40,001	Market Cap	1	71,070,175,168	0	0	0	0	0	0
GRPM	PT Graha Prima Mentari Tbk (GRPM.JK)	2024-02-19	40,002	Enterprise Value	2	71,070,175,168	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
GRPM	PT Graha Prima Mentari Tbk	2024-04-15	At close: 04:00PM WIB	43	46	43	44	42.00 - 46.00	42	46	35.00 - 108.00	35	108	253,900	668,060	67,980,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-04-12	At close: 04:00PM WIB	43	46	43	44	42.00 - 46.00	42	46	35.00 - 108.00	35	108	253,900	655,688	67,980,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-04-11	At close: 04:00PM WIB	43	46	43	44	42.00 - 46.00	42	46	35.00 - 108.00	35	108	253,900	645,780	67,980,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-04-10	At close: 04:00PM WIB	43	46	43	44	42.00 - 46.00	42	46	35.00 - 108.00	35	108	253,900	636,894	67,980,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-04-05	At close: 04:00PM WIB	43	46	44	43	42.00 - 46.00	42	46	35.00 - 108.00	35	108	253,900	623,141	67,980,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-04-04	At close: 04:01PM WIB	43	43	44	43	41.00 - 45.00	41	45	35.00 - 108.00	35	108	3,725,200	561,643	66,435,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-04-03	At close: 03:43PM WIB	42	42	41	43	38.00 - 45.00	38	45	35.00 - 108.00	35	108	1,791,000	534,986	66,435,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-04-02	At close: 04:08PM WIB	43	43	39	41	39.00 - 43.00	39	43	35.00 - 108.00	35	108	199,600	534,386	64,890,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-04-01	At close: 04:10PM WIB	45	45	45	42	41.00 - 45.00	41	45	35.00 - 108.00	35	108	422,600	536,167	66,435,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-03-29	At close: 04:11PM WIB	46	46	50	43	44.00 - 46.00	44	46	35.00 - 108.00	35	108	209,200	536,167	69,525,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-03-28	At close: 04:11PM WIB	46	46	50	43	44.00 - 46.00	44	46	35.00 - 108.00	35	108	209,200	539,400	69,525,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-03-27	At close: 04:00PM WIB	47	46	0	0	46.00 - 48.00	46	48	35.00 - 108.00	35	108	258,500	536,153	71,070,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-03-26	At close: 04:00PM WIB	49	48	0	0	46.00 - 48.00	46	48	35.00 - 108.00	35	108	83,600	541,674	72,615,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-03-25	At close: 04:00PM WIB	47	47	0	48	47.00 - 50.00	47	50	35.00 - 108.00	35	108	680,800	551,177	75,705,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-03-22	At close: 04:00PM WIB	48	48	46	47	46.00 - 48.00	46	48	35.00 - 108.00	35	108	207,000	557,339	72,615,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-03-21	At close: 04:01PM WIB	48	0	0	0	0.0000 - 0.0000	0	0		0		0	560,801	0	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-03-14	As of 11:13AM WIB. Market open.	48	48	46	48	46.00 - 48.00	46	48	35.00 - 108.00	35	108	188,400	619,567	74,160,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-03-13	At close: 04:00PM WIB	47	48	47	47	45.00 - 48.00	45	48	35.00 - 108.00	35	108	162,600	626,566	74,160,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-03-11	At close: 04:00PM WIB	47	47	46	46	44.00 - 47.00	44	47	35.00 - 108.00	35	108	230,500	634,000	72,615,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-03-08	At close: 04:00PM WIB	47	47	46	46	44.00 - 47.00	44	47	35.00 - 108.00	35	108	230,500	671,634	72,615,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-03-05	At close: 04:00PM WIB	44	46	45	46	44.00 - 47.00	44	47	35.00 - 108.00	35	108	232,900	694,741	71,070,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-03-04	At close: 03:49PM WIB	43	45	43	44	42.00 - 45.00	42	45	35.00 - 108.00	35	108	67,000	698,251	67,980,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-03-01	At close: 04:12PM WIB	42	45	42	43	42.00 - 45.00	42	45	35.00 - 108.00	35	108	279,200	699,694	66,435,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-02-28	At close: 04:00PM WIB	40	40	39	40	38.00 - 40.00	38	40	35.00 - 108.00	35	108	169,600	712,520	61,800,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-02-27	At close: 03:20PM WIB	41	41	39	40	38.00 - 41.00	38	41	35.00 - 108.00	35	108	407,600	706,144	61,800,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-02-26	At close: 04:00PM WIB	42	42	40	41	38.00 - 45.00	38	45	35.00 - 108.00	35	108	1,148,600	699,369	63,345,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk	2024-02-23	At close: 04:00PM WIB	41	44	41	42	41.00 - 45.00	41	45	35.00 - 108.00	35	108	11,367,900	510,516	64,890,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk (GRPM.JK)	2024-02-22	At close: 03:19PM WIB	38	38	41	39	35.00 - 41.00	35	41	35.00 - 108.00	35	108	6,210,000	410,752	63,345,000,000	N/A	N/A (N/A)	N/A
GRPM	PT Graha Prima Mentari Tbk (GRPM.JK)	2024-02-21	At close: 04:11PM WIB	42	43	38	38	38.00 - 43.00	38	43	38.00 - 108.00	38	108	1,944,000	378,984	58,710,000,000	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)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
GRPM	PT Graha Prima Mentari Tbk	2024-04-15	67,980,000,000	67,980,000,000	108	35	45	58	656	762	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	4	5	9	306,180,000,000	357	-2	6,990,000,000	4,440,000,000	252	40,320,000,000	26	49	46	-10,770,000,000	-12,620,000,000
GRPM	PT Graha Prima Mentari Tbk	2024-04-12	67,980,000,000	67,980,000,000	108	35	45	58	646	762	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	4	5	9	306,180,000,000	357	-2	6,990,000,000	4,440,000,000	252	40,320,000,000	26	49	46	-10,770,000,000	-12,620,000,000
GRPM	PT Graha Prima Mentari Tbk	2024-04-11	67,980,000,000	67,980,000,000	108	35	45	58	637	762	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	4	5	9	306,180,000,000	357	-2	6,990,000,000	4,440,000,000	252	40,320,000,000	26	49	46	-10,770,000,000	-12,620,000,000
GRPM	PT Graha Prima Mentari Tbk	2024-04-10	67,980,000,000	67,980,000,000	108	35	45	58	637	762	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	4	5	9	306,180,000,000	357	-2	6,990,000,000	4,440,000,000	252	40,320,000,000	26	49	46	-10,770,000,000	-12,620,000,000
GRPM	PT Graha Prima Mentari Tbk	2024-04-05	66,440,000,000	66,440,000,000	108	0	46	58	562	329	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	4	5	9	306,180,000,000	357	-2	6,990,000,000	4,440,000,000	252	40,320,000,000	26	49	46	-10,770,000,000	-12,620,000,000
GRPM	PT Graha Prima Mentari Tbk	2024-04-04	64,890,000,000	64,890,000,000	108	0	46	58	535	169	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	4	5	9	306,180,000,000	357	-2	6,990,000,000	4,440,000,000	252	40,320,000,000	26	49	46	-10,770,000,000	-12,620,000,000
GRPM	PT Graha Prima Mentari Tbk	2024-04-03	64,890,000,000	64,890,000,000	108	0	46	58	534	167	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	4	5	9	306,180,000,000	357	-2	6,990,000,000	4,440,000,000	252	40,320,000,000	26	49	46	-10,770,000,000	-12,620,000,000
GRPM	PT Graha Prima Mentari Tbk	2024-04-02	66,440,000,000	66,440,000,000	108	0	46	58	536	137	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	4	5	9	306,180,000,000	357	-2	6,990,000,000	4,440,000,000	252	40,320,000,000	26	49	46	-10,770,000,000	-12,620,000,000
GRPM	PT Graha Prima Mentari Tbk	2024-04-01	69,530,000,000	69,530,000,000	108	0	46	58	536	137	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	4	5	9	306,180,000,000	357	-2	6,990,000,000	4,440,000,000	252	40,320,000,000	26	49	46	-10,770,000,000	-12,620,000,000
GRPM	PT Graha Prima Mentari Tbk	2024-03-29	69,530,000,000	69,530,000,000	108	35	46	59	539	139	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	4	5	9	306,180,000,000	357	-2	6,990,000,000	4,440,000,000	252	40,320,000,000	26	49	46	-10,770,000,000	-12,620,000,000
GRPM	PT Graha Prima Mentari Tbk	2024-03-28	71,070,000,000	71,070,000,000	108	0	46	59	536	130	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	4	5	9	306,180,000,000	357	-2	6,990,000,000	4,440,000,000	252	40,320,000,000	26	49	46	-10,770,000,000	-12,620,000,000
GRPM	PT Graha Prima Mentari Tbk	2024-03-27	72,620,000,000	72,620,000,000	108	0	46	59	542	153	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	0	0	0	307,520,000,000	886	-38	3,740,000,000	2,810,000,000	0	49,240,000,000	32	29	44	6,730,000,000	0
GRPM	PT Graha Prima Mentari Tbk	2024-03-26	72,620,000,000	72,620,000,000	108	0	46	59	551	155	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	0	0	0	307,520,000,000	886	-38	3,740,000,000	2,810,000,000	0	49,240,000,000	32	29	44	6,730,000,000	0
GRPM	PT Graha Prima Mentari Tbk	2024-03-25	72,620,000,000	72,620,000,000	108	35	46	59	551	155	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	0	0	0	307,520,000,000	886	-38	3,740,000,000	2,810,000,000	0	49,240,000,000	32	29	44	6,730,000,000	0
GRPM	PT Graha Prima Mentari Tbk	2024-03-22	74,160,000,000	74,160,000,000	108	0	46	59	561	158	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	0	0	0	307,520,000,000	886	-38	3,740,000,000	2,810,000,000	0	49,240,000,000	32	29	44	6,730,000,000	0
GRPM	PT Graha Prima Mentari Tbk	2024-03-21	74,160,000,000	74,160,000,000	108	35	46	59	561	158	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	0	0	0	307,520,000,000	886	-38	3,740,000,000	2,810,000,000	0	49,240,000,000	32	29	44	6,730,000,000	0
GRPM	PT Graha Prima Mentari Tbk	2024-03-14	74,160,000,000	74,160,000,000	108	0	46	59	627	292	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	0	0	0	307,520,000,000	886	-38	3,740,000,000	2,810,000,000	0	49,240,000,000	32	29	44	6,730,000,000	0
GRPM	PT Graha Prima Mentari Tbk	2024-03-13	72,620,000,000	72,620,000,000	108	0	46	59	622	292	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	0	0	0	307,520,000,000	886	-38	3,740,000,000	2,810,000,000	0	49,240,000,000	32	29	44	6,730,000,000	0
GRPM	PT Graha Prima Mentari Tbk	2024-03-11	72,620,000,000	72,620,000,000	108	35	46	59	664	292	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	0	0	0	307,520,000,000	886	-38	3,740,000,000	2,810,000,000	0	49,240,000,000	32	29	44	6,730,000,000	0
GRPM	PT Graha Prima Mentari Tbk	2024-03-08	72,620,000,000	72,620,000,000	108	35	46	59	672	1,410,000	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	0	0	0	307,520,000,000	886	-38	3,740,000,000	2,810,000,000	0	49,240,000,000	32	29	44	6,730,000,000	0
GRPM	PT Graha Prima Mentari Tbk	2024-03-05	66,440,000,000	66,440,000,000	108	0	47	60	698	2,220,000	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	0	0	0	307,520,000,000	886	-38	3,740,000,000	2,810,000,000	0	49,240,000,000	32	29	44	6,730,000,000	0
GRPM	PT Graha Prima Mentari Tbk	2024-03-04	66,440,000,000	66,440,000,000	108	35	47	60	698	2,220,000	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	0	0	0	307,520,000,000	886	-38	3,740,000,000	2,810,000,000	0	49,240,000,000	32	29	44	6,730,000,000	0
GRPM	PT Graha Prima Mentari Tbk	2024-03-01	64,890,000,000	64,890,000,000	108	0	47	60	711	2,250,000	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	0	0	0	307,520,000,000	886	-38	3,740,000,000	2,810,000,000	0	49,240,000,000	32	29	44	6,730,000,000	0
GRPM	PT Graha Prima Mentari Tbk	2024-02-28	61,800,000,000	61,800,000,000	108	0	47	60	713	2,250,000	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	0	0	0	307,520,000,000	886	-38	3,740,000,000	2,810,000,000	0	49,240,000,000	32	29	44	6,730,000,000	0
GRPM	PT Graha Prima Mentari Tbk	2024-02-27	63,350,000,000	63,350,000,000	108	0	48	60	699	2,160,000	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	0	0	0	307,520,000,000	886	-38	3,740,000,000	2,810,000,000	0	49,240,000,000	32	29	44	6,730,000,000	0
GRPM	PT Graha Prima Mentari Tbk	2024-02-26	64,890,000,000	64,890,000,000	108	0	48	60	699	2,160,000	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	0	0	0	307,520,000,000	886	-38	3,740,000,000	2,810,000,000	0	49,240,000,000	32	29	44	6,730,000,000	0
GRPM	PT Graha Prima Mentari Tbk (GRPM.JK)	2024-02-23	63,350,000,000	63,350,000,000	108	0	48	60	411	451	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	0	0	0	307,520,000,000	886	-38	3,740,000,000	2,810,000,000	0	49,240,000,000	32	29	44	6,730,000,000	0
GRPM	PT Graha Prima Mentari Tbk (GRPM.JK)	2024-02-22	58,710,000,000	58,710,000,000	108	35	48	60	411	451	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	0	0	0	307,520,000,000	886	-38	3,740,000,000	2,810,000,000	0	49,240,000,000	32	29	44	6,730,000,000	0
GRPM	PT Graha Prima Mentari Tbk (GRPM.JK)	2024-02-21	64,890,000,000	64,890,000,000	108	38	49	61	379	267	1,540,000,000	217,380,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	0	0	0	307,520,000,000	886	-38	3,740,000,000	2,810,000,000	0	49,240,000,000	32	29	44	6,730,000,000	0

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	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
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	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
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	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:13	46	46	46	46	0
2024-03-05	15:24:00	46	46	46	46	200
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	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:24:13	46	46	46	46	0
2024-03-05	15:20:00	46	46	46	46	200
2024-03-05	15:15:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	45	46	45	46	1,200
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:33:07	46	46	46	46	0
2024-03-05	14:30:00	45	46	45	46	300
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	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
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	45	46	45	46	1,000
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	47	47	45	46	50,400
2024-03-05	13:40:00	46	47	46	47	600

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:24:13	46	46	46	46	0
2024-03-05	15:15:00	46	46	46	46	200
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:45:00	45	46	45	46	1,200
2024-03-05	14:33:07	46	46	46	46	0
2024-03-05	14:30:00	45	46	45	46	300
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	47	47	45	46	51,400
2024-03-05	13:37:59	47	47	47	47	0
2024-03-05	13:30:00	46	47	45	47	23,200
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	11:45:28	47	47	47	47	0
2024-03-05	11:45:00	46	47	46	47	600
2024-03-05	11:30:00	46	47	45	46	10,800
2024-03-05	11:15:00	46	47	46	47	11,200
2024-03-05	11:00:00	46	47	46	47	11,500
2024-03-05	10:53:54	46	46	46	46	0
2024-03-05	10:45:00	45	46	45	46	300
2024-03-05	10:30:00	46	46	45	46	54,600
2024-03-05	10:15:00	45	46	45	46	12,300
2024-03-05	10:10:30	46	46	46	46	0
2024-03-05	10:00:00	45	46	45	46	17,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:24:13	46	46	46	46	0
2024-03-05	15:00:00	46	46	46	46	200
2024-03-05	14:33:07	46	46	46	46	0
2024-03-05	14:30:00	45	46	45	46	1,500
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:37:59	47	47	47	47	0
2024-03-05	13:30:00	46	47	45	46	74,600
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	11:45:28	47	47	47	47	0
2024-03-05	11:30:00	46	47	45	47	11,400
2024-03-05	11:00:00	46	47	46	47	22,700
2024-03-05	10:53:54	46	46	46	46	0
2024-03-05	10:30:00	46	46	45	46	54,900
2024-03-05	10:10:30	46	46	46	46	0
2024-03-05	10:00:00	45	46	45	46	30,200
2024-03-05	09:30:00	44	45	44	45	9,100
2024-03-05	09:23:55	45	45	45	45	0
2024-03-05	09:00:00	46	46	44	45	17,500
2024-03-04	15:30:00	42	44	42	44	0
2024-03-04	15:14:25	43	43	43	43	0
2024-03-04	15:00:00	43	43	43	43	600
2024-03-04	14:30:00	42	43	42	43	1,800
2024-03-04	14:20:55	43	43	43	43	0
2024-03-04	14:00:00	43	43	43	43	3,800
2024-03-04	13:30:00	42	43	42	43	5,600
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	15:24:13	46	46	46	46	0
2024-03-05	15:00:00	46	46	46	46	200
2024-03-05	14:33:07	46	46	46	46	0
2024-03-05	14:00:00	45	46	45	46	1,500
2024-03-05	13:37:59	47	47	47	47	0
2024-03-05	13:00:00	46	47	45	46	74,600
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:45:28	47	47	47	47	0
2024-03-05	11:00:00	46	47	45	47	34,100
2024-03-05	10:53:54	46	46	46	46	0
2024-03-05	10:10:30	46	46	46	46	0
2024-03-05	10:00:00	45	46	45	46	85,100
2024-03-05	09:23:55	45	45	45	45	0
2024-03-05	09:00:00	46	46	44	45	26,600
2024-03-04	15:14:25	43	43	43	43	0
2024-03-04	15:00:00	43	44	42	44	0
2024-03-04	14:20:55	43	43	43	43	0
2024-03-04	14:00:00	43	43	42	43	5,600
2024-03-04	13:00:00	42	43	42	43	5,600
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:58:18	43	43	43	43	0
2024-03-04	11:48:26	43	43	43	43	0
2024-03-04	11:00:00	42	43	42	43	14,400
2024-03-04	10:58:08	43	43	43	43	0
2024-03-04	10:12:16	43	43	43	43	0
2024-03-04	10:00:00	43	43	42	43	7,300
2024-03-04	09:20:50	43	43	43	43	0
2024-03-04	09:00:00	45	45	42	43	0
2024-03-01	16:00:00	43	43	43	43	0
2024-03-01	15:19:14	43	43	43	43	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	09:36:49	45	45	45	45	0
2024-05-03	09:07:43	46	46	46	46	0
2024-05-03	09:00:00	48	49	43	45	25,400
2024-05-02	15:00:00	46	46	46	46	152,500
2024-05-02	14:59:37	46	46	46	46	0
2024-05-02	14:18:47	46	46	46	46	0
2024-05-02	13:51:28	46	46	46	46	0
2024-05-02	13:30:00	44	46	43	46	3,300
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:42:30	46	46	46	46	0
2024-05-02	11:40:29	45	45	45	45	0
2024-05-02	10:37:36	46	46	46	46	0
2024-05-02	10:30:00	44	46	44	46	15,200
2024-05-02	10:28:28	45	45	45	45	0
2024-05-02	09:35:06	46	46	46	46	0
2024-05-02	09:18:11	47	47	47	47	0
2024-05-02	09:00:00	48	48	44	45	130,300
2024-04-30	15:20:29	44	44	44	44	0
2024-04-30	15:00:00	42	44	42	44	9,600
2024-04-30	14:01:40	44	44	44	44	0
2024-04-30	13:30:01	44	44	44	44	0
2024-04-30	13:30:00	44	44	42	44	800
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:22:40	44	44	44	44	0
2024-04-30	10:30:00	42	44	42	44	1,200
2024-04-30	10:02:39	44	44	44	44	0
2024-04-30	09:31:28	44	44	44	44	0
2024-04-30	09:15:34	43	43	43	43	0
2024-04-30	09:00:00	46	46	42	44	11,900
2024-04-29	15:21:04	44	44	44	44	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	48	48	43	46	152,500
2024-04-30	09:00:00	46	46	42	44	22,100
2024-04-29	09:00:00	43	46	41	44	340,700
2024-04-26	09:00:00	43	43	40	43	337,100
2024-04-25	09:00:00	43	43	41	42	105,200
2024-04-24	09:00:00	43	43	41	43	161,600
2024-04-23	09:00:00	43	43	41	43	742,000
2024-04-22	09:00:00	47	47	41	43	400,200
2024-04-19	09:00:00	46	46	43	44	81,200
2024-04-18	09:00:00	46	46	43	45	116,400
2024-04-17	09:00:00	46	46	42	45	149,300
2024-04-16	09:00:00	47	47	42	45	272,600
2024-04-05	09:00:00	46	46	42	44	253,900
2024-04-04	09:00:00	43	45	41	43	3,725,200
2024-04-03	09:00:00	42	45	38	43	1,791,000
2024-04-02	09:00:00	43	43	39	42	199,600
2024-04-01	09:00:00	45	45	41	43	422,600
2024-03-28	09:00:00	46	46	44	45	209,200
2024-03-27	09:00:00	46	48	45	46	258,500
2024-03-26	09:00:00	47	47	47	47	0
2024-03-25	09:00:00	47	47	47	47	0
2024-03-22	09:00:00	48	48	46	47	206,100
2024-03-21	09:00:00	48	48	46	48	139,900
2024-03-20	09:00:00	48	48	46	48	59,600
2024-03-19	09:00:00	48	48	46	48	198,500
2024-03-18	09:00:00	50	50	46	48	179,400
2024-03-15	09:00:00	51	51	45	48	118,700
2024-03-14	09:00:00	48	48	46	48	232,600
2024-03-13	09:00:00	48	48	45	48	162,600
2024-03-08	09:00:00	47	47	44	47	230,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	09:00:00	46	46	42	44	22,100
2024-04-25	09:00:00	43	43	41	42	105,200
2024-04-05	09:00:00	46	46	42	44	253,900
2024-03-26	09:00:00	47	47	47	47	0
2024-03-21	09:00:00	48	48	46	48	139,900
2024-03-06	09:00:00	48	48	44	47	142,900
2024-03-01	09:00:00	45	45	42	43	279,200
2024-02-20	09:00:00	46	46	40	42	259,900
2024-02-15	09:00:00	46	46	43	44	145,800
2024-02-05	09:00:00	48	48	45	47	374,100
2024-01-31	09:00:00	49	49	46	48	33,500
2024-01-26	09:00:00	49	49	46	48	189,300
2024-01-16	09:00:00	49	49	47	49	307,500
2024-01-11	09:00:00	49	49	47	49	148,200
2023-12-27	09:00:00	50	50	48	49	320,200
2023-12-22	09:00:00	50	50	48	50	333,800
2023-12-12	09:00:00	60	60	53	54	1,335,500
2023-12-07	09:00:00	61	61	52	55	1,107,200
2023-11-27	09:00:00	62	62	56	57	706,800
2023-11-22	09:00:00	64	64	57	59	69,500
2023-11-17	09:00:00	64	64	56	59	438,100
2023-11-07	09:00:00	54	54	51	53	870,100
2023-11-02	09:00:00	55	57	53	54	2,640,100
2023-10-23	09:00:00	58	60	58	59	1,634,200
2023-10-18	09:00:00	56	60	56	59	1,600,900
2023-10-13	09:00:00	59	62	59	61	821,000
2023-10-03	09:00:00	58	63	58	60	1,860,500
2023-09-18	09:00:00	60	68	60	63	4,972,100
2023-09-13	09:00:00	77	77	66	66	11,363,200
2023-09-08	09:00:00	63	66	62	63	3,607,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	43	46	41	44	340,700
2024-04-21	00:00:00	47	47	40	43	1,746,100
2024-04-14	00:00:00	47	47	42	44	619,500
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	45	46	38	44	6,392,300
2024-03-24	00:00:00	47	48	44	45	467,700
2024-03-17	00:00:00	50	50	46	47	783,500
2024-03-10	00:00:00	48	51	45	48	513,900
2024-03-03	00:00:00	45	48	42	47	697,900
2024-02-25	00:00:00	42	45	38	43	2,226,300
2024-02-18	00:00:00	42	46	35	42	19,983,600
2024-02-11	00:00:00	46	46	41	42	1,582,000
2024-02-04	00:00:00	48	48	45	46	522,300
2024-01-28	00:00:00	48	49	46	48	689,300
2024-01-21	00:00:00	49	49	46	48	857,500
2024-01-14	00:00:00	48	50	47	49	690,900
2024-01-07	00:00:00	53	53	47	48	988,900
2023-12-31	00:00:00	48	53	47	49	1,093,900
2023-12-24	00:00:00	50	50	48	48	787,100
2023-12-17	00:00:00	56	56	48	50	3,620,100
2023-12-10	00:00:00	58	60	49	51	5,445,500
2023-12-03	00:00:00	60	61	52	54	2,374,100
2023-11-26	00:00:00	62	62	54	55	2,627,600
2023-11-19	00:00:00	64	64	56	57	2,060,600
2023-11-12	00:00:00	66	66	55	59	4,699,800
2023-11-05	00:00:00	55	69	49	60	20,210,800
2023-10-29	00:00:00	59	59	53	54	6,524,400
2023-10-22	00:00:00	58	60	57	59	4,866,900
2023-10-15	00:00:00	59	64	55	58	8,123,300
2023-10-08	00:00:00	64	66	57	61	8,913,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	48	48	43	46	152,500
2024-03-31	00:00:00	45	47	38	44	9,120,700
2024-02-29	00:00:00	45	51	42	45	2,742,200
2024-01-31	00:00:00	49	49	35	42	24,241,200
2023-12-31	00:00:00	48	53	46	48	4,114,300
2023-11-30	00:00:00	61	61	48	48	13,010,300
2023-10-31	00:00:00	56	69	49	56	34,011,200
2023-09-30	00:00:00	62	66	55	57	50,856,700
2023-08-31	00:00:00	72	77	56	62	60,254,700
2023-07-31	00:00:00	71	84	65	69	234,483,500
2023-06-30	00:00:00	108	108	68	70	331,766,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	45	48	38	46	9,273,200
2023-12-31	00:00:00	48	53	35	45	31,097,700
2023-09-30	00:00:00	62	69	48	48	97,878,200
2023-06-30	00:00:00	108	108	56	62	626,504,600

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