Informasi Saham HYGN PT Ecocare Indo Pasifik 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
HYGN	Ecocare Indo Pasifik Tbk. (HYGN.JK)	2024-02-19	40,001	Market Cap	1	378,750,000,000	0	0	0	0	0	0
HYGN	Ecocare Indo Pasifik Tbk. (HYGN.JK)	2024-02-19	40,002	Enterprise Value	2	378,750,000,000	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
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-15	At close: 04:11PM WIB	136	137	133	134	133.00 - 138.00	133	138	108.00 - 226.00	108	226	5,169,200	71,325,297	338,350,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-12	At close: 04:11PM WIB	136	137	133	134	133.00 - 138.00	133	138	108.00 - 226.00	108	226	5,169,200	71,325,297	338,350,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-11	At close: 04:11PM WIB	136	137	133	134	133.00 - 138.00	133	138	108.00 - 226.00	108	226	5,169,200	71,325,297	338,350,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-10	At close: 04:11PM WIB	136	137	133	134	133.00 - 138.00	133	138	108.00 - 226.00	108	226	5,169,200	71,325,297	338,350,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-05	At close: 04:11PM WIB	136	137	138	131	133.00 - 138.00	133	138	108.00 - 226.00	108	226	5,169,200	73,271,064	338,350,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-04	At close: 04:10PM WIB	137	137	138	136	133.00 - 139.00	133	139	108.00 - 226.00	108	226	5,873,600	75,313,548	348,413,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-03	At close: 04:10PM WIB	139	138	138	137	137.00 - 139.00	137	139	108.00 - 226.00	108	226	2,301,200	77,595,184	345,925,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-02	At close: 04:01PM WIB	141	141	140	136	137.00 - 141.00	137	141	108.00 - 226.00	108	226	2,572,500	80,015,270	350,975,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-01	At close: 04:06PM WIB	141	142	141	136	135.00 - 146.00	135	146	108.00 - 226.00	108	226	10,308,200	82,338,356	356,025,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-29	At close: 04:04PM WIB	141	140	141	130	133.00 - 142.00	133	142	108.00 - 226.00	108	226	13,088,900	82,338,356	356,025,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-28	At close: 04:04PM WIB	141	140	141	130	133.00 - 142.00	133	142	108.00 - 226.00	108	226	13,088,900	84,726,268	356,025,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-27	At close: 04:08PM WIB	143	143	142	143	139.00 - 146.00	139	146	108.00 - 226.00	108	226	8,435,400	87,450,942	356,025,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-26	At close: 04:14PM WIB	149	150	143	0	143.00 - 150.00	143	150	108.00 - 226.00	108	226	11,118,600	90,689,866	361,075,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-25	At close: 04:13PM WIB	146	147	148	0	145.00 - 151.00	145	151	108.00 - 226.00	108	226	18,849,900	94,177,938	376,225,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-22	At close: 04:14PM WIB	143	143	146	147	142.00 - 149.00	142	149	108.00 - 226.00	108	226	17,741,400	97,236,600	368,650,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-21	At close: 04:09PM WIB	142	0	0	0	0.0000 - 0.0000	0	0		0		0	100,856,212	0	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-14	As of 01:59PM WIB. Market open.	144	144	146	147	144.00 - 151.00	144	151	108.00 - 226.00	108	226	13,068,100	122,902,436	371,175,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-13	At close: 04:12PM WIB	149	149	143	145	134.00 - 151.00	134	151	108.00 - 226.00	108	226	27,358,700	128,210,422	363,600,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-11	At close: 04:13PM WIB	149	150	148	150	149.00 - 156.00	149	156	108.00 - 226.00	108	226	22,461,800	128,210,422	376,225,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-08	At close: 04:13PM WIB	149	150	148	150	149.00 - 156.00	149	156	108.00 - 226.00	108	226	22,461,800	134,430,929	376,225,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-05	At close: 04:11PM WIB	152	155	151	154	151.00 - 155.00	151	155	108.00 - 226.00	108	226	18,237,800	160,117,535	383,800,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-04	At close: 04:14PM WIB	157	164	151	153	150.00 - 164.00	150	164	108.00 - 226.00	108	226	31,225,400	170,032,315	383,800,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-01	At close: 04:14PM WIB	157	158	157	158	157.00 - 167.00	157	167	108.00 - 226.00	108	226	79,766,300	177,554,483	396,425,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-02-28	At close: 04:12PM WIB	153	153	150	154	144.00 - 162.00	144	162	108.00 - 226.00	108	226	72,006,600	202,019,750	386,325,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-02-27	At close: 04:14PM WIB	165	160	153	154	150.00 - 166.00	150	166	108.00 - 226.00	108	226	75,167,200	216,114,477	386,325,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-02-26	At close: 04:14PM WIB	197	200	168	168	159.00 - 226.00	159	226	108.00 - 226.00	108	226	463,190,700	185,229,950	416,625,000,000	N/A	N/A (N/A)	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-02-23	At close: 04:14PM WIB	178	178	195	198	176.00 - 197.00	176	197	108.00 - 206.00	108	206	123,152,200	194,098,200	497,425,000,000	N/A	N/A (N/A)	N/A
HYGN	Ecocare Indo Pasifik Tbk. (HYGN.JK)	2024-02-22	At close: 04:14PM WIB	174	176	179	180	168.00 - 206.00	168	206	108.00 - 206.00	108	206	292,944,500	177,623,816	449,450,000,000	N/A	N/A (N/A)	N/A
HYGN	Ecocare Indo Pasifik Tbk. (HYGN.JK)	2024-02-21	At close: 04:14PM WIB	174	176	174	175	172.00 - 182.00	172	182	108.00 - 195.00	108	195	87,018,400	195,865,320	439,350,000,000	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)
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-15	338,350,000,000	338,350,000,000	226	108	151	151	71,330,000	5,310,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-12	338,350,000,000	338,350,000,000	226	108	151	151	71,330,000	5,310,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-11	338,350,000,000	338,350,000,000	226	108	151	151	71,330,000	5,310,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-10	338,350,000,000	338,350,000,000	226	108	151	151	71,330,000	5,310,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-05	345,930,000,000	345,930,000,000	226	0	152	152	75,310,000	7,950,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-04	350,980,000,000	350,980,000,000	226	0	153	153	77,600,000	8,790,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-03	350,980,000,000	350,980,000,000	226	0	153	153	80,020,000	12,190,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-02	356,020,000,000	356,020,000,000	226	0	154	154	82,340,000	11,850,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-04-01	356,020,000,000	356,020,000,000	226	0	154	154	82,340,000	11,850,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-29	356,020,000,000	356,020,000,000	226	108	154	154	84,730,000	12,190,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-28	356,020,000,000	356,020,000,000	226	0	155	155	87,450,000	14,080,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-27	368,650,000,000	368,650,000,000	226	0	155	155	90,690,000	16,330,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-26	368,650,000,000	368,650,000,000	226	0	155	155	94,180,000	17,430,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-25	368,650,000,000	368,650,000,000	226	108	155	155	94,180,000	17,430,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-22	361,070,000,000	361,070,000,000	226	0	156	156	100,860,000	17,890,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-21	358,550,000,000	358,550,000,000	226	108	156	156	100,860,000	17,890,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-14	363,600,000,000	363,600,000,000	226	0	161	161	128,210,000	82,590,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-13	376,230,000,000	376,230,000,000	226	0	161	161	128,210,000	82,590,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-11	376,230,000,000	376,230,000,000	226	108	161	161	128,210,000	82,590,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-08	376,230,000,000	376,230,000,000	226	108	161	161	134,430,000	92,660,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-05	396,430,000,000	396,430,000,000	226	0	165	165	170,030,000	149,960,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-04	396,430,000,000	396,430,000,000	226	108	165	165	170,030,000	149,960,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-03-01	396,430,000,000	396,430,000,000	226	0	166	166	190,200,000	157,460,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-02-28	386,320,000,000	386,320,000,000	226	0	167	167	202,020,000	202,020,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-02-27	416,620,000,000	416,620,000,000	206	0	169	169	185,230,000	185,230,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	PT Ecocare Indo Pasifik Tbk.	2024-02-26	497,430,000,000	497,430,000,000	206	0	169	169	185,230,000	185,230,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	Ecocare Indo Pasifik Tbk. (HYGN.JK)	2024-02-23	449,450,000,000	449,450,000,000	195	0	163	163	177,620,000	177,620,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	Ecocare Indo Pasifik Tbk. (HYGN.JK)	2024-02-22	439,350,000,000	439,350,000,000	206	108	163	163	177,620,000	177,620,000	N/A	N/A	N/A	N/A	N/A	N/A
HYGN	Ecocare Indo Pasifik Tbk. (HYGN.JK)	2024-02-21	439,350,000,000	439,350,000,000	195	108	161	161	195,870,000	195,870,000	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	152	153	152	153	432,700
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	151	152	151	152	20,400
2024-03-05	15:46:00	152	152	151	152	200,500
2024-03-05	15:45:00	152	152	152	152	25,300
2024-03-05	15:44:00	153	153	151	151	367,300
2024-03-05	15:43:00	153	153	153	153	50,900
2024-03-05	15:42:00	152	152	152	152	193,200
2024-03-05	15:41:00	152	152	152	152	301,600
2024-03-05	15:40:00	151	152	151	152	249,300
2024-03-05	15:39:00	151	152	151	152	405,600
2024-03-05	15:38:19	151	151	151	151	0
2024-03-05	15:38:00	151	151	151	151	23,200
2024-03-05	15:37:00	151	151	151	151	0
2024-03-05	15:36:00	151	151	151	151	0
2024-03-05	15:35:00	152	152	152	152	17,700
2024-03-05	15:34:00	152	152	152	152	29,900
2024-03-05	15:33:00	151	152	151	151	4,200
2024-03-05	15:32:00	152	152	151	152	65,900
2024-03-05	15:31:00	152	152	151	152	1,060,900

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	152	153	152	153	432,700
2024-03-05	15:46:00	152	152	151	152	220,900
2024-03-05	15:44:00	153	153	151	152	392,600
2024-03-05	15:42:00	152	153	152	153	244,100
2024-03-05	15:40:00	151	152	151	152	550,900
2024-03-05	15:38:19	151	151	151	151	0
2024-03-05	15:38:00	151	152	151	152	428,800
2024-03-05	15:36:00	151	151	151	151	0
2024-03-05	15:34:00	152	152	152	152	47,600
2024-03-05	15:32:00	152	152	151	151	70,100
2024-03-05	15:30:00	152	152	151	152	1,060,900
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	151	151	151	151	29,800
2024-03-05	15:24:00	151	151	151	151	120,400
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	152	152	152	152	13,000
2024-03-05	15:18:00	151	151	151	151	13,100
2024-03-05	15:16:00	152	152	152	152	30,400
2024-03-05	15:14:00	151	152	151	152	128,500
2024-03-05	15:12:00	153	153	151	151	40,100
2024-03-05	15:10:00	152	152	152	152	104,100
2024-03-05	15:08:00	152	152	152	152	15,300
2024-03-05	15:06:00	152	152	152	152	52,100
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	152	152	152	152	4,000

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	152	152	151	152	246,200
2024-03-05	15:40:00	151	153	151	151	1,162,300
2024-03-05	15:38:19	151	151	151	151	0
2024-03-05	15:35:00	152	152	151	152	444,700
2024-03-05	15:30:00	152	152	151	152	1,160,900
2024-03-05	15:25:00	151	151	151	151	150,200
2024-03-05	15:20:00	152	152	152	152	13,000
2024-03-05	15:15:00	152	152	151	151	39,500
2024-03-05	15:10:00	152	153	151	152	243,700
2024-03-05	15:05:00	152	152	152	152	67,400
2024-03-05	15:00:00	152	152	151	152	40,000
2024-03-05	14:55:00	152	152	152	152	98,700
2024-03-05	14:50:00	152	152	152	152	164,800
2024-03-05	14:45:22	153	153	153	153	0
2024-03-05	14:45:00	152	153	152	152	23,000
2024-03-05	14:40:00	152	153	152	152	340,000
2024-03-05	14:35:00	153	153	151	151	101,400
2024-03-05	14:30:00	152	153	152	152	598,400
2024-03-05	14:25:00	152	153	152	152	58,200
2024-03-05	14:20:00	153	153	152	153	60,000
2024-03-05	14:15:00	153	154	153	153	144,400
2024-03-05	14:10:00	152	153	152	153	80,800
2024-03-05	14:05:00	152	153	152	153	144,300
2024-03-05	14:00:00	153	153	152	153	116,100
2024-03-05	13:55:00	153	153	152	153	131,200
2024-03-05	13:50:00	153	153	152	153	87,400
2024-03-05	13:45:00	154	155	153	153	489,900
2024-03-05	13:40:02	153	153	153	153	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	152	152	151	152	246,200
2024-03-05	15:38:19	151	151	151	151	0
2024-03-05	15:30:00	152	153	151	151	2,767,900
2024-03-05	15:15:00	152	152	151	151	202,700
2024-03-05	15:00:00	152	153	151	152	351,100
2024-03-05	14:45:22	153	153	153	153	0
2024-03-05	14:45:00	152	153	152	152	286,500
2024-03-05	14:30:00	152	153	151	152	1,039,800
2024-03-05	14:15:00	153	154	152	152	262,600
2024-03-05	14:00:00	153	153	152	153	341,200
2024-03-05	13:45:00	154	155	152	153	708,500
2024-03-05	13:40:02	153	153	153	153	0
2024-03-05	13:30:00	152	154	152	154	1,586,000
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	11:59:00	152	152	152	152	0
2024-03-05	11:52:31	152	152	152	152	0
2024-03-05	11:45:00	152	153	152	152	393,600
2024-03-05	11:30:00	152	152	151	152	559,900
2024-03-05	11:15:00	151	152	151	151	1,230,900
2024-03-05	11:02:18	152	152	152	152	0
2024-03-05	11:00:00	152	152	151	152	214,600
2024-03-05	10:45:00	152	153	151	152	606,100
2024-03-05	10:30:00	151	152	151	152	183,600
2024-03-05	10:15:00	152	152	151	152	104,500
2024-03-05	10:12:09	152	152	152	152	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:38:19	151	151	151	151	0
2024-03-05	15:30:00	152	153	151	152	3,014,100
2024-03-05	15:00:00	152	153	151	151	553,800
2024-03-05	14:45:22	153	153	153	153	0
2024-03-05	14:30:00	152	153	151	152	1,326,300
2024-03-05	14:00:00	153	154	152	152	603,800
2024-03-05	13:40:02	153	153	153	153	0
2024-03-05	13:30:00	152	155	152	153	2,294,500
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	11:59:00	152	152	152	152	0
2024-03-05	11:52:31	152	152	152	152	0
2024-03-05	11:30:00	152	153	151	152	953,500
2024-03-05	11:02:18	152	152	152	152	0
2024-03-05	11:00:00	152	152	151	151	1,445,500
2024-03-05	10:30:00	151	153	151	152	789,700
2024-03-05	10:12:09	152	152	152	152	0
2024-03-05	10:00:00	153	153	151	152	717,000
2024-03-05	09:30:00	152	153	151	152	2,283,700
2024-03-05	09:26:00	152	152	152	152	0
2024-03-05	09:00:00	155	155	151	152	3,422,200
2024-03-04	15:30:00	152	153	151	152	1,185,400
2024-03-04	15:22:03	152	152	152	152	0
2024-03-04	15:00:00	154	155	151	153	3,636,700
2024-03-04	14:30:00	156	157	154	155	500,600
2024-03-04	14:28:37	156	156	156	156	0
2024-03-04	14:00:00	159	159	155	156	5,661,000
2024-03-04	13:35:18	152	152	152	152	0
2024-03-04	13:30:00	153	159	152	159	8,020,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:38:19	151	151	151	151	0
2024-03-05	15:00:00	152	153	151	152	3,567,900
2024-03-05	14:45:22	153	153	153	153	0
2024-03-05	14:00:00	153	154	151	152	1,930,100
2024-03-05	13:40:02	153	153	153	153	0
2024-03-05	13:00:00	152	155	152	153	2,294,500
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:00	152	152	152	152	0
2024-03-05	11:52:31	152	152	152	152	0
2024-03-05	11:02:18	152	152	152	152	0
2024-03-05	11:00:00	152	153	151	152	2,399,000
2024-03-05	10:12:09	152	152	152	152	0
2024-03-05	10:00:00	153	153	151	152	1,506,700
2024-03-05	09:26:00	152	152	152	152	0
2024-03-05	09:00:00	155	155	151	152	5,705,900
2024-03-04	15:22:03	152	152	152	152	0
2024-03-04	15:00:00	154	155	151	152	4,822,100
2024-03-04	14:28:37	156	156	156	156	0
2024-03-04	14:00:00	159	159	154	155	6,161,600
2024-03-04	13:35:18	152	152	152	152	0
2024-03-04	13:00:00	153	159	152	159	8,020,100
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:57	153	153	153	153	0
2024-03-04	11:53:38	153	153	153	153	0
2024-03-04	11:03:46	152	152	152	152	0
2024-03-04	11:00:00	153	154	152	153	601,500
2024-03-04	10:15:07	152	152	152	152	0
2024-03-04	10:00:00	152	154	150	153	2,358,100
2024-03-04	09:23:48	154	154	154	154	0
2024-03-04	09:00:00	164	164	151	152	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:39:43	147	147	147	147	0
2024-05-03	15:00:47	150	150	150	150	0
2024-05-03	15:00:00	151	151	144	147	3,245,100
2024-05-03	14:22:42	153	153	153	153	0
2024-05-03	13:30:00	154	155	149	150	3,214,100
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:28:21	154	154	154	154	0
2024-05-03	11:26:40	154	154	154	154	0
2024-05-03	10:52:52	155	155	155	155	0
2024-05-03	10:30:00	151	158	151	154	7,382,500
2024-05-03	10:19:03	153	153	153	153	0
2024-05-03	09:46:30	150	150	150	150	0
2024-05-03	09:14:25	151	151	151	151	0
2024-05-03	09:00:00	151	154	148	152	9,130,000
2024-05-02	15:34:50	147	147	147	147	0
2024-05-02	15:00:00	146	150	145	150	5,624,400
2024-05-02	14:51:50	146	146	146	146	0
2024-05-02	14:12:30	147	147	147	147	0
2024-05-02	13:32:15	146	146	146	146	0
2024-05-02	13:30:00	146	150	144	146	14,350,500
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:51	147	147	147	147	0
2024-05-02	11:38:38	140	140	140	140	0
2024-05-02	11:01:49	139	139	139	139	0
2024-05-02	10:30:00	139	147	138	147	10,614,400
2024-05-02	10:28:12	139	139	139	139	0
2024-05-02	09:51:39	140	140	140	140	0
2024-05-02	09:20:39	139	139	139	139	0
2024-05-02	09:00:00	139	141	136	139	3,283,800
2024-04-30	15:36:34	134	134	134	134	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	139	150	136	150	34,309,300
2024-04-30	09:00:00	137	139	133	135	3,066,000
2024-04-29	09:00:00	132	144	127	136	22,061,100
2024-04-26	09:00:00	140	140	132	135	4,526,000
2024-04-25	09:00:00	141	144	133	139	11,607,500
2024-04-24	09:00:00	130	141	120	140	34,913,300
2024-04-23	09:00:00	121	129	119	126	8,331,600
2024-04-22	09:00:00	119	128	116	119	3,430,700
2024-04-19	09:00:00	123	123	114	117	4,461,500
2024-04-18	09:00:00	130	130	121	122	3,594,900
2024-04-17	09:00:00	135	135	125	125	2,944,600
2024-04-16	09:00:00	134	134	115	134	16,066,100
2024-04-05	09:00:00	137	138	133	134	5,169,200
2024-04-04	09:00:00	137	139	133	136	5,869,100
2024-04-03	09:00:00	138	139	137	137	2,301,200
2024-04-02	09:00:00	141	141	137	139	2,572,500
2024-04-01	09:00:00	142	146	135	141	10,322,700
2024-03-28	09:00:00	140	142	133	141	13,088,900
2024-03-27	09:00:00	143	146	139	141	8,435,400
2024-03-26	09:00:00	146	146	146	146	0
2024-03-25	09:00:00	146	146	146	146	0
2024-03-22	09:00:00	143	149	142	146	17,711,400
2024-03-21	09:00:00	142	146	141	143	10,365,900
2024-03-20	09:00:00	137	147	137	142	14,695,300
2024-03-19	09:00:00	140	142	136	141	10,661,200
2024-03-18	09:00:00	143	144	132	141	36,649,700
2024-03-15	09:00:00	147	149	141	142	6,903,900
2024-03-14	09:00:00	144	151	144	146	16,492,700
2024-03-13	09:00:00	149	151	134	144	27,358,700
2024-03-08	09:00:00	150	156	149	149	22,461,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-23	09:00:00	121	129	119	126	8,331,600
2024-04-18	09:00:00	130	130	121	122	3,594,900
2024-04-03	09:00:00	138	139	137	137	2,301,200
2024-03-19	09:00:00	140	142	136	141	10,661,200
2024-03-14	09:00:00	144	151	144	146	16,492,700
2024-03-04	09:00:00	164	164	150	152	31,225,400
2024-02-28	09:00:00	153	162	144	153	72,006,600
2024-02-23	09:00:00	178	197	176	197	123,152,200
2024-02-13	09:00:00	194	195	160	165	517,636,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	132	144	127	136	22,061,100
2024-04-21	00:00:00	119	144	116	135	62,809,100
2024-04-14	00:00:00	134	135	114	117	27,067,100
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	142	146	133	134	26,234,700
2024-03-24	00:00:00	146	146	133	141	21,524,300
2024-03-17	00:00:00	143	149	132	146	90,083,500
2024-03-10	00:00:00	149	151	134	142	50,755,300
2024-03-03	00:00:00	164	164	146	149	97,367,500
2024-02-25	00:00:00	200	226	144	157	728,580,500
2024-02-18	00:00:00	158	206	157	197	770,978,900
2024-02-11	00:00:00	194	195	108	156	710,860,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	139	150	136	150	34,309,300
2024-03-31	00:00:00	142	146	114	135	141,238,000
2024-02-29	00:00:00	158	167	132	141	339,496,900
2024-01-31	00:00:00	194	226	108	157	2,130,653,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	139	150	136	150	34,309,300
2024-01-31	00:00:00	194	226	108	135	2,611,388,700

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