Informasi Saham HOPE PT Harapan Duta Pertiwi Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
INAI	PT Indal Aluminium Industry Tbk
ARCI	PT Archi Indonesia Tbk
BMHS	PT Bundamedik Tbk
PNGO	PT PINAGO UTAMA Tbk
VAST	PT Vastland Indonesia 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
HOPE	PT Harapan Duta Pertiwi Tbk (HOPE.JK)	2024-02-19	40,001	Market Cap	1	70,301,886,633	0	0	0	0	0	0
HOPE	PT Harapan Duta Pertiwi Tbk (HOPE.JK)	2024-02-19	40,002	Enterprise Value	2	70,301,886,633	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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
HOPE	PT Harapan Duta Pertiwi Tbk	2024-04-15	At close: 04:00PM WIB	29	31	31	31	31.00 - 31.00	31	31	27.00 - 63.00	27	63	1,476,000	2,100,698	42,160,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-04-12	At close: 04:00PM WIB	29	31	31	31	31.00 - 31.00	31	31	27.00 - 63.00	27	63	1,476,000	2,061,796	45,774,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-04-11	At close: 04:00PM WIB	29	31	31	31	31.00 - 31.00	31	31	27.00 - 63.00	27	63	1,476,000	2,094,847	45,774,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-04-10	At close: 04:00PM WIB	29	31	31	31	31.00 - 31.00	31	31	27.00 - 63.00	27	63	1,476,000	2,097,821	45,774,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-04-05	At close: 04:00PM WIB	29	31	31	31	31.00 - 31.00	31	31	27.00 - 63.00	27	63	1,476,000	2,486,665	45,774,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-04-04	At close: 04:01PM WIB	27	29	29	25	29.00 - 29.00	29	29	27.00 - 63.00	27	63	8,183,700	2,383,467	42,821,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-04-03	At close: 04:00PM WIB	29	27	27	27	27.00 - 27.00	27	27	27.00 - 63.00	27	63	1,010,100	2,390,087	39,867,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-04-02	At close: 04:12PM WIB	32	29	29	29	29.00 - 29.00	29	29	29.00 - 63.00	29	63	1,924,800	2,386,655	42,821,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-04-01	At close: 04:00PM WIB	35	32	32	32	32.00 - 32.00	32	32	32.00 - 63.00	32	63	946,300	2,398,886	47,250,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-29	At close: 04:09PM WIB	38	35	41	35	35.00 - 35.00	35	35	35.00 - 63.00	35	63	1,229,700	2,398,886	51,680,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-28	At close: 04:09PM WIB	38	35	41	35	35.00 - 35.00	35	35	35.00 - 63.00	35	63	1,229,700	2,434,563	47,600,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-27	At close: 04:01PM WIB	42	38	0	0	38.00 - 38.00	38	38	38.00 - 63.00	38	63	1,148,400	2,488,615	51,680,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-26	At close: 04:00PM WIB	46	42	0	0	42.00 - 42.00	42	42	42.00 - 63.00	42	63	370,000	2,518,913	57,120,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-25	At close: 04:00PM WIB	51	50	0	0	46.00 - 50.00	46	50	46.00 - 63.00	46	63	2,103,500	2,563,105	62,560,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-22	At close: 04:00PM WIB	52	51	51	51	50.00 - 52.00	50	52	50.00 - 63.00	50	63	6,250,400	2,497,339	69,360,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-21	At close: 03:43PM WIB	51	0	0	0	0.0000 - 0.0000	0	0		0		0	2,514,210	0	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-14	As of 01:59PM WIB. Market open.	51	50	0	0	50.00 - 51.00	50	51	50.00 - 63.00	50	63	816,600	4,376,121	69,360,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-13	At close: 04:00PM WIB	50	50	50	51	50.00 - 51.00	50	51	50.00 - 63.00	50	63	11,361,500	4,274,371	69,360,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-11	At close: 04:04PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 63.00	50	63	147,700	4,413,072	68,000,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-08	At close: 04:04PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 63.00	50	63	147,700	4,526,860	68,000,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-05	At close: 04:00PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 63.00	50	63	424,600	4,849,275	68,000,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-04	At close: 11:21AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 63.00	50	63	147,700	4,917,946	68,000,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-01	At close: 03:48PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 63.00	50	63	670,500	4,981,606	68,000,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-02-28	At close: 04:00PM WIB	51	51	0	51	50.00 - 51.00	50	51	50.00 - 63.00	50	63	2,726,200	5,071,447	69,360,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-02-27	At close: 04:10PM WIB	52	52	50	51	50.00 - 52.00	50	52	50.00 - 63.00	50	63	1,950,200	5,164,618	69,360,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-02-26	At close: 04:02PM WIB	51	51	51	52	51.00 - 52.00	51	52	50.00 - 63.00	50	63	400,700	5,287,116	70,720,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk	2024-02-23	At close: 04:01PM WIB	52	52	0	0	51.00 - 52.00	51	52	50.00 - 63.00	50	63	2,060,700	5,337,728	69,360,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk (HOPE.JK)	2024-02-22	At close: 04:01PM WIB	52	52	51	52	51.00 - 53.00	51	53	50.00 - 63.00	50	63	1,715,200	5,360,693	70,720,000,000	-3	N/A	N/A (N/A)	N/A
HOPE	PT Harapan Duta Pertiwi Tbk (HOPE.JK)	2024-02-21	At close: 04:00PM WIB	53	53	51	52	51.00 - 53.00	51	53	50.00 - 63.00	50	63	2,859,000	5,354,550	70,720,000,000	-3	N/A	N/A (N/A)	N/A

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	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
HOPE	PT Harapan Duta Pertiwi Tbk	2024-04-15	42,160,000,000	42,160,000,000	0	0	63	27	49	51	2,060,000	1,770,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-04-12	42,160,000,000	42,160,000,000	0	0	63	27	49	51	2,090,000	1,770,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-04-11	42,160,000,000	42,160,000,000	0	0	63	27	49	51	2,100,000	1,770,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-04-10	42,160,000,000	42,160,000,000	0	0	63	27	49	51	2,100,000	1,770,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-04-05	36,720,000,000	36,720,000,000	0	0	63	0	50	51	2,380,000	2,120,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-04-04	39,440,000,000	39,440,000,000	0	0	63	0	51	51	2,390,000	2,330,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-04-03	39,440,000,000	39,440,000,000	0	0	63	0	51	51	2,390,000	2,320,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-04-02	43,520,000,000	43,520,000,000	0	0	63	0	52	51	2,400,000	2,620,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-04-01	47,600,000,000	47,600,000,000	0	0	63	0	52	51	2,400,000	2,620,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-29	47,600,000,000	47,600,000,000	0	0	63	35	52	51	2,430,000	2,600,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-28	51,680,000,000	51,680,000,000	0	0	63	0	52	51	2,490,000	3,620,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-27	69,360,000,000	69,360,000,000	0	0	63	0	52	51	2,520,000	3,640,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-26	69,360,000,000	69,360,000,000	0	0	63	0	52	51	2,560,000	3,640,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-25	69,360,000,000	69,360,000,000	0	0	63	50	52	51	2,560,000	3,640,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-22	70,720,000,000	70,720,000,000	0	0	63	0	53	51	2,510,000	2,470,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-21	69,360,000,000	69,360,000,000	0	0	63	50	53	51	2,510,000	2,470,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-14	69,360,000,000	69,360,000,000	0	0	63	0	54	51	4,270,000	1,380,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-13	68,000,000,000	68,000,000,000	0	0	63	0	54	51	4,290,000	1,380,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-11	68,000,000,000	68,000,000,000	0	0	63	50	54	51	4,450,000	1,380,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-08	68,000,000,000	68,000,000,000	0	0	63	50	54	51	4,530,000	1,570,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-05	68,000,000,000	68,000,000,000	0	0	63	0	54	51	4,920,000	2,280,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-04	68,000,000,000	68,000,000,000	0	0	63	50	54	51	4,920,000	2,280,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-03-01	68,000,000,000	68,000,000,000	0	0	63	0	55	51	4,950,000	1,770,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-02-28	0	70,720,000,000	4	28	63	0	55	51	5,160,000	1,740,000	1,360,000,000	1,390,000,000	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-02-27	70,720,000,000	70,720,000,000	0	0	63	0	55	51	5,290,000	1,780,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk	2024-02-26	69,360,000,000	69,360,000,000	0	0	63	0	55	51	5,290,000	1,780,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk (HOPE.JK)	2024-02-23	70,720,000,000	70,720,000,000	0	0	63	0	55	51	5,360,000	1,550,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk (HOPE.JK)	2024-02-22	70,720,000,000	70,720,000,000	0	0	63	50	55	51	5,360,000	1,550,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000
HOPE	PT Harapan Duta Pertiwi Tbk (HOPE.JK)	2024-02-21	72,080,000,000	72,080,000,000	0	0	63	50	55	51	5,350,000	1,540,000	1,360,000,000	0	423,310,000	67	N/A	N/A	N/A	N/A	Nov 30, 2020	Sep 30, 2023	-12	-6	31,000,000,000	1,127	-66	306,900,000	-3,760,000,000	-3	70,950,000	37,570,000,000	31	1,137	6,360,000,000

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	50	50	50	50	20,000
2024-03-05	15:46:00	50	50	50	50	210,000
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	50	50	50	50	20,000
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	50	50	50	50	230,000
2024-03-05	15:44:00	50	50	50	50	20,000
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	15:24:00	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	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
2024-03-05	15:00:00	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	50	50	50	50	210,000
2024-03-05	15:40:00	50	50	50	50	20,000
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	15:20:00	0	0	0	0	0
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	14:49:28	50	50	50	50	0
2024-03-05	14:45:00	50	50	50	50	10,200
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	14:30:00	0	0	0	0	0
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	14:19:31	50	50	50	50	0
2024-03-05	14:15:00	50	50	50	50	500
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	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	50	50	50	50	210,000
2024-03-05	15:30:00	50	50	50	50	20,000
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:49:28	50	50	50	50	0
2024-03-05	14:45:00	50	50	50	50	10,200
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:19:31	50	50	50	50	0
2024-03-05	14:15:00	50	50	50	50	500
2024-03-05	14:00:00	0	0	0	0	0
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	11:44:05	50	50	50	50	0
2024-03-05	11:30:00	50	50	50	50	100,000
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	10:31:36	50	50	50	50	0
2024-03-05	10:30:00	50	50	50	50	4,000
2024-03-05	10:15:00	50	50	50	50	40,000
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:45:00	0	0	0	0	0
2024-03-05	09:44:56	50	50	50	50	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	50	50	50	50	230,000
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:49:28	50	50	50	50	0
2024-03-05	14:30:00	50	50	50	50	10,200
2024-03-05	14:19:31	50	50	50	50	0
2024-03-05	14:00:00	50	50	50	50	500
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	11:44:05	50	50	50	50	0
2024-03-05	11:30:00	50	50	50	50	100,000
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:31:36	50	50	50	50	0
2024-03-05	10:30:00	50	50	50	50	4,000
2024-03-05	10:00:00	50	50	50	50	40,000
2024-03-05	09:44:56	50	50	50	50	0
2024-03-05	09:30:00	50	50	50	50	10,000
2024-03-05	09:00:26	50	50	50	50	0
2024-03-05	09:00:00	50	50	50	50	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:30:00	0	0	0	0	0
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
2024-03-04	11:30:00	0	0	0	0	0
2024-03-04	11:21:59	50	50	50	50	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	50	50	50	50	230,000
2024-03-05	14:49:28	50	50	50	50	0
2024-03-05	14:19:31	50	50	50	50	0
2024-03-05	14:00:00	50	50	50	50	10,700
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	11:44:05	50	50	50	50	0
2024-03-05	11:00:00	50	50	50	50	100,000
2024-03-05	10:31:36	50	50	50	50	0
2024-03-05	10:00:00	50	50	50	50	44,000
2024-03-05	09:44:56	50	50	50	50	0
2024-03-05	09:00:26	50	50	50	50	0
2024-03-05	09:00:00	50	50	50	50	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:21:59	50	50	50	50	0
2024-03-04	11:00:00	50	50	50	50	400
2024-03-04	10:52:43	50	50	50	50	0
2024-03-04	10:00:00	50	50	50	50	44,700
2024-03-04	09:56:47	50	50	50	50	0
2024-03-04	09:19:01	50	50	50	50	0
2024-03-04	09:00:00	50	50	50	50	0
2024-03-01	15:00:00	50	50	50	50	100
2024-03-01	14:45:36	50	50	50	50	0
2024-03-01	14:00:02	50	50	50	50	0
2024-03-01	14:00:00	50	50	50	50	260,900
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:25:01	33	33	33	33	0
2024-05-03	10:30:00	33	33	33	33	70,400
2024-05-03	09:55:01	33	33	33	33	0
2024-05-03	09:00:00	33	33	33	33	0
2024-05-02	16:02:38	33	33	33	33	0
2024-05-02	15:00:00	33	33	33	33	65,000
2024-05-02	14:55:01	33	33	33	33	0
2024-05-02	13:30:00	33	33	33	33	251,200
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:55:01	32	32	32	32	0
2024-05-02	10:55:01	32	32	32	32	0
2024-05-02	10:30:00	32	32	32	32	30,400
2024-05-02	09:00:00	0	0	0	0	0
2024-04-30	16:00:02	30	30	30	30	0
2024-04-30	15:00:00	30	30	30	30	200
2024-04-30	14:55:01	30	30	30	30	0
2024-04-30	13:30:00	30	30	30	30	97,400
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:55:01	30	30	30	30	0
2024-04-30	10:55:01	30	30	30	30	0
2024-04-30	10:30:00	30	30	30	30	71,500
2024-04-30	09:55:01	30	30	30	30	0
2024-04-30	09:00:00	30	30	30	30	0
2024-04-29	16:06:22	33	33	33	33	0
2024-04-29	15:00:00	33	33	33	33	78,600
2024-04-29	14:55:01	38	38	38	38	0
2024-04-29	13:30:00	38	38	38	38	187,800
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	11:55:01	39	39	39	39	0
2024-04-29	10:55:01	39	39	39	39	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	32	33	32	33	346,800
2024-04-30	09:00:00	30	30	30	30	403,900
2024-04-29	09:00:00	39	39	33	33	360,500
2024-04-26	09:00:00	33	36	33	36	364,900
2024-04-25	09:00:00	33	33	33	33	378,300
2024-04-24	09:00:00	33	33	33	33	1,041,500
2024-04-23	09:00:00	30	30	29	30	2,850,200
2024-04-22	09:00:00	28	28	27	28	1,543,400
2024-04-19	09:00:00	26	26	26	26	2,242,200
2024-04-18	09:00:00	28	28	28	28	6,140,100
2024-04-17	09:00:00	34	34	31	31	7,304,800
2024-04-16	09:00:00	34	34	34	34	8,232,900
2024-04-05	09:00:00	31	31	31	31	1,476,000
2024-04-04	09:00:00	29	29	29	29	8,183,700
2024-04-03	09:00:00	27	27	27	27	1,010,100
2024-04-02	09:00:00	29	29	29	29	1,924,800
2024-04-01	09:00:00	32	32	32	32	946,300
2024-03-28	09:00:00	35	35	35	35	1,229,700
2024-03-27	09:00:00	38	38	38	38	1,148,400
2024-03-26	09:00:00	51	51	51	51	0
2024-03-25	09:00:00	51	51	51	51	0
2024-03-22	09:00:00	51	52	50	51	6,246,000
2024-03-21	09:00:00	50	53	50	52	6,109,900
2024-03-20	09:00:00	51	52	50	51	2,569,300
2024-03-19	09:00:00	51	52	50	51	3,160,700
2024-03-18	09:00:00	51	53	51	52	1,819,600
2024-03-15	09:00:00	51	53	50	51	3,867,500
2024-03-14	09:00:00	50	51	50	51	1,070,900
2024-03-13	09:00:00	50	51	50	51	11,361,500
2024-03-08	09:00:00	50	50	50	50	147,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	32	33	32	33	346,800
2024-04-29	09:00:00	39	39	33	33	360,500
2024-04-26	09:00:00	33	36	33	36	364,900
2024-04-25	09:00:00	33	33	33	33	378,300
2024-04-24	09:00:00	33	33	33	33	1,041,500
2024-04-23	09:00:00	30	30	29	30	2,850,200
2024-04-22	09:00:00	28	28	27	28	1,543,400
2024-04-19	09:00:00	26	26	26	26	2,242,200
2024-04-18	09:00:00	28	28	28	28	6,140,100
2024-04-17	09:00:00	34	34	31	31	7,304,800
2024-04-16	09:00:00	34	34	34	34	8,232,900
2024-04-05	09:00:00	31	31	31	31	1,476,000
2024-04-04	09:00:00	29	29	29	29	8,183,700
2024-04-03	09:00:00	27	27	27	27	1,010,100
2024-04-02	09:00:00	29	29	29	29	1,924,800
2024-04-01	09:00:00	32	32	32	32	946,300
2024-03-28	09:00:00	35	35	35	35	1,229,700
2024-03-27	09:00:00	38	38	38	38	1,148,400
2024-03-26	09:00:00	51	51	51	51	0
2024-03-25	09:00:00	51	51	51	51	0
2024-03-22	09:00:00	51	52	50	51	6,246,000
2024-03-21	09:00:00	50	53	50	52	6,109,900
2024-03-20	09:00:00	51	52	50	51	2,569,300
2024-03-19	09:00:00	51	52	50	51	3,160,700
2024-03-18	09:00:00	51	53	51	52	1,819,600
2024-03-15	09:00:00	51	53	50	51	3,867,500
2024-03-14	09:00:00	50	51	50	51	1,070,900
2024-03-13	09:00:00	50	51	50	51	11,361,500
2024-03-08	09:00:00	50	50	50	50	147,700
2024-03-07	09:00:00	50	50	50	50	63,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	39	39	33	33	360,500
2024-04-21	00:00:00	28	36	27	36	6,178,300
2024-04-14	00:00:00	34	34	26	26	23,920,000
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	32	32	27	31	13,540,900
2024-03-24	00:00:00	51	51	35	35	2,378,100
2024-03-17	00:00:00	51	53	50	51	19,905,500
2024-03-10	00:00:00	50	53	50	51	16,299,900
2024-03-03	00:00:00	50	50	50	50	1,047,000
2024-02-25	00:00:00	51	52	50	50	12,742,900
2024-02-18	00:00:00	52	53	51	51	10,026,100
2024-02-11	00:00:00	54	54	51	53	7,018,400
2024-02-04	00:00:00	53	56	53	54	2,241,300
2024-01-28	00:00:00	54	56	52	56	9,201,400
2024-01-21	00:00:00	55	56	52	54	10,641,100
2024-01-14	00:00:00	52	56	52	55	6,294,400
2024-01-07	00:00:00	58	58	50	52	34,365,600
2023-12-31	00:00:00	61	61	56	57	6,973,700
2023-12-24	00:00:00	56	61	55	61	9,339,700
2023-12-17	00:00:00	56	63	53	56	113,474,900
2023-12-10	00:00:00	51	56	50	56	39,339,100
2023-12-03	00:00:00	51	53	50	51	27,945,100
2023-11-26	00:00:00	50	52	50	51	35,079,100
2023-11-19	00:00:00	50	51	50	50	16,137,700
2023-11-12	00:00:00	50	51	50	51	20,280,100
2023-11-05	00:00:00	50	51	50	50	15,985,100
2023-10-29	00:00:00	50	51	50	50	33,236,300
2023-10-22	00:00:00	50	50	50	50	5,210,700
2023-10-15	00:00:00	50	50	50	50	982,700
2023-10-08	00:00:00	50	50	50	50	388,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	32	33	32	33	346,800
2024-03-31	00:00:00	32	39	26	30	44,403,600
2024-02-29	00:00:00	50	53	35	35	40,301,000
2024-01-31	00:00:00	53	56	50	50	36,602,300
2023-12-31	00:00:00	61	61	50	54	62,232,100
2023-11-30	00:00:00	50	63	50	61	198,061,100
2023-10-31	00:00:00	50	52	50	50	110,280,600
2023-09-30	00:00:00	50	50	50	50	9,171,500
2023-08-31	00:00:00	50	50	50	50	173,700
2023-07-31	00:00:00	50	50	50	50	222,100
2023-06-30	00:00:00	50	50	50	50	181,900
2023-05-31	00:00:00	50	52	50	50	1,097,500
2023-04-30	00:00:00	50	50	50	50	712,400
2023-03-31	00:00:00	50	50	50	50	2,300
2023-02-28	00:00:00	50	50	50	50	24,200
2023-01-31	00:00:00	50	50	50	50	160,100
2022-12-31	00:00:00	51	51	50	50	45,011,600
2022-11-30	00:00:00	55	57	50	50	234,759,600
2022-10-31	00:00:00	56	68	50	54	617,897,000
2022-09-30	00:00:00	61	64	50	56	113,294,800
2022-08-31	00:00:00	69	75	59	60	441,691,600
2022-07-31	00:00:00	79	84	65	69	651,758,600
2022-06-30	00:00:00	165	212	73	79	1,865,000,400
2022-05-31	00:00:00	180	228	133	163	1,280,607,600
2022-04-30	00:00:00	161	254	150	180	2,683,236,900
2022-03-31	00:00:00	77	262	75	161	2,655,704,300
2022-02-28	00:00:00	74	79	69	77	66,758,400
2022-01-31	00:00:00	73	81	71	73	89,423,300
2021-12-31	00:00:00	86	86	69	73	102,238,000
2021-11-30	00:00:00	89	94	80	85	124,089,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	32	33	32	33	346,800
2024-03-31	00:00:00	32	39	26	33	43,999,700
2024-02-29	00:00:00	50	53	35	35	40,301,000
2024-01-31	00:00:00	53	56	26	30	121,306,900
2023-12-31	00:00:00	61	61	35	35	139,135,400
2023-11-30	00:00:00	50	63	50	50	296,895,500
2023-10-31	00:00:00	50	63	50	54	370,573,800
2023-09-30	00:00:00	50	63	50	61	317,513,200
2023-08-31	00:00:00	50	52	50	50	119,625,800
2023-07-31	00:00:00	50	50	50	50	9,567,300
2023-06-30	00:00:00	50	50	50	50	577,700
2023-05-31	00:00:00	50	52	50	50	1,501,500
2023-04-30	00:00:00	50	52	50	50	1,991,800
2023-03-31	00:00:00	50	52	50	50	1,818,200
2023-02-28	00:00:00	50	50	50	50	1,029,600
2023-01-31	00:00:00	50	50	50	50	683,500
2022-10-31	00:00:00	56	68	50	50	897,668,200
2022-07-31	00:00:00	79	84	50	56	1,206,745,000
2022-04-30	00:00:00	161	254	73	79	5,828,844,900
2022-01-31	00:00:00	73	262	69	161	2,811,886,000
2021-10-31	00:00:00	107	110	69	73	614,011,800
2021-07-31	00:00:00	218	230	101	105	5,923,556,800
2021-04-30	00:00:00	248	248	101	218	1,210,151,800

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters