Informasi Saham IKPM PT Ikapharmindo Putramas Tbk.

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
CANI	PT Capitol Nusantara Indonesia Tbk
INAI	PT Indal Aluminium Industry Tbk
ARCI	PT Archi Indonesia Tbk
BMHS	PT Bundamedik Tbk
PNGO	PT PINAGO UTAMA 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
IKPM	Ikapharmindo Putramas Tbk. (IKPM.JK)	2024-02-19	40,002	Enterprise Value	1	387,472,375,000	0	0	0	0	0	0
IKPM	Ikapharmindo Putramas Tbk. (IKPM.JK)	2024-02-19	40,001	Market Cap	2	387,472,375,000	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
IKPM	PT Ikapharmindo Putramas Tbk.	2024-04-15	At close: 04:09PM WIB	320	322	306	308	306.00 - 326.00	306	326	164.00 - 330.00	164	330	5,541,300	10,351,764	518,875,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-04-12	At close: 04:09PM WIB	320	322	306	308	306.00 - 326.00	306	326	164.00 - 330.00	164	330	5,541,300	10,160,064	518,875,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-04-11	At close: 04:09PM WIB	320	322	306	308	306.00 - 326.00	306	326	164.00 - 330.00	164	330	5,541,300	10,609,740	518,875,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-04-10	At close: 04:09PM WIB	320	322	306	308	306.00 - 326.00	306	326	164.00 - 330.00	164	330	5,541,300	11,023,685	518,875,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-04-05	At close: 04:09PM WIB	320	322	308	300	306.00 - 326.00	306	326	164.00 - 330.00	164	330	5,541,300	13,100,501	518,875,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-04-04	At close: 04:12PM WIB	304	304	318	320	300.00 - 330.00	300	330	164.00 - 330.00	164	330	5,211,100	13,208,894	539,091,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-04-03	At close: 04:01PM WIB	302	302	310	304	302.00 - 310.00	302	310	164.00 - 318.00	164	318	2,330,200	13,426,000	512,137,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-04-02	At close: 04:08PM WIB	294	294	312	292	290.00 - 302.00	290	302	164.00 - 318.00	164	318	2,094,500	13,605,637	508,767,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-04-01	At close: 04:03PM WIB	312	312	294	290	292.00 - 314.00	292	314	164.00 - 318.00	164	318	6,821,600	13,583,739	495,290,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-29	At close: 04:07PM WIB	312	314	322	308	302.00 - 318.00	302	318	164.00 - 318.00	164	318	4,178,000	13,583,739	525,614,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-28	At close: 04:07PM WIB	312	314	322	308	302.00 - 318.00	302	318	164.00 - 318.00	164	318	4,178,000	13,604,408	525,614,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-27	At close: 04:07PM WIB	288	288	310	312	288.00 - 314.00	288	314	164.00 - 314.00	164	314	11,584,200	13,496,698	525,614,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-26	At close: 04:05PM WIB	292	292	288	290	284.00 - 298.00	284	298	164.00 - 298.00	164	298	4,234,000	13,831,046	485,182,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-25	At close: 04:10PM WIB	268	268	292	292	264.00 - 298.00	264	298	164.00 - 298.00	164	298	9,082,500	14,073,696	491,921,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-22	At close: 04:00PM WIB	274	274	268	272	268.00 - 278.00	268	278	164.00 - 286.00	164	286	1,790,900	14,293,032	451,489,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-21	At close: 04:06PM WIB	268	0	0	0	0.0000 - 0.0000	0	0		0		0	14,456,712	0	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-14	As of 01:57PM WIB. Market open.	264	262	264	266	262.00 - 272.00	262	272	164.00 - 286.00	164	286	2,318,000	14,971,592	444,750,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-13	At close: 04:06PM WIB	266	266	264	268	262.00 - 276.00	262	276	164.00 - 286.00	164	286	3,193,100	15,328,000	444,750,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-11	At close: 04:14PM WIB	274	274	268	268	266.00 - 274.00	266	274	164.00 - 286.00	164	286	4,958,700	15,946,684	448,120,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-08	At close: 04:14PM WIB	274	274	268	268	266.00 - 274.00	266	274	164.00 - 286.00	164	286	4,958,700	16,087,175	448,120,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-05	At close: 04:06PM WIB	248	248	252	256	240.00 - 254.00	240	254	164.00 - 286.00	164	286	4,408,100	16,463,417	427,904,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-04	At close: 04:08PM WIB	250	250	248	250	248.00 - 254.00	248	254	164.00 - 286.00	164	286	5,080,500	17,014,174	417,796,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-01	At close: 04:10PM WIB	252	252	250	252	248.00 - 258.00	248	258	164.00 - 286.00	164	286	4,573,600	17,271,948	421,165,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-02-28	At close: 04:00PM WIB	258	258	256	258	252.00 - 262.00	252	262	164.00 - 286.00	164	286	8,445,800	18,856,440	434,642,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-02-27	At close: 04:10PM WIB	260	260	258	262	258.00 - 266.00	258	266	164.00 - 286.00	164	286	6,156,200	18,862,100	434,642,000,000	N/A	N/A (N/A)	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-02-26	At close: 04:12PM WIB	264	264	258	262	256.00 - 264.00	256	264	164.00 - 286.00	164	286	9,476,000	18,870,808	438,012,000,000	N/A	N/A (N/A)	N/A
IKPM	Ikapharmindo Putramas Tbk. (IKPM.JK)	2024-02-23	At close: 04:14PM WIB	256	254	262	264	252.00 - 268.00	252	268	164.00 - 286.00	164	286	9,108,600	19,092,957	444,750,000,000	N/A	N/A (N/A)	N/A
IKPM	Ikapharmindo Putramas Tbk. (IKPM.JK)	2024-02-22	At close: 04:04PM WIB	260	262	256	260	254.00 - 266.00	254	266	164.00 - 286.00	164	286	6,326,200	19,168,083	431,273,000,000	N/A	N/A (N/A)	N/A
IKPM	Ikapharmindo Putramas Tbk. (IKPM.JK)	2024-02-21	At close: 04:03PM WIB	260	258	260	262	252.00 - 260.00	252	260	164.00 - 286.00	164	286	9,272,400	19,150,091	438,012,000,000	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)
IKPM	PT Ikapharmindo Putramas Tbk.	2024-04-15	518,880,000,000	518,880,000,000	330	164	262	232	10,160,000	4,200,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-04-12	518,880,000,000	518,880,000,000	330	164	262	232	10,610,000	4,200,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-04-11	518,880,000,000	518,880,000,000	330	164	262	232	11,020,000	4,200,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-04-10	518,880,000,000	518,880,000,000	330	164	262	232	11,020,000	4,200,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-04-05	512,140,000,000	512,140,000,000	318	0	259	229	13,210,000	3,800,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-04-04	508,770,000,000	508,770,000,000	318	0	258	228	13,430,000	3,750,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-04-03	508,770,000,000	508,770,000,000	318	0	257	228	13,610,000	3,950,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-04-02	495,290,000,000	495,290,000,000	318	0	256	227	13,580,000	3,510,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-04-01	525,610,000,000	525,610,000,000	318	0	256	227	13,580,000	3,510,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-29	525,610,000,000	525,610,000,000	318	164	255	226	13,600,000	3,490,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-28	525,610,000,000	525,610,000,000	286	0	254	225	13,500,000	2,650,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-27	451,490,000,000	451,490,000,000	286	0	253	225	13,830,000	3,140,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-26	451,490,000,000	451,490,000,000	286	0	253	224	14,070,000	4,090,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-25	451,490,000,000	451,490,000,000	286	164	253	224	14,070,000	4,090,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-22	461,600,000,000	461,600,000,000	286	0	251	223	14,460,000	4,350,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-21	451,490,000,000	451,490,000,000	286	164	251	223	14,460,000	4,350,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-14	444,750,000,000	444,750,000,000	286	0	244	221	15,330,000	6,230,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-13	448,120,000,000	448,120,000,000	286	0	244	221	16,040,000	6,230,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-11	448,120,000,000	448,120,000,000	286	164	244	221	15,900,000	6,230,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-08	461,600,000,000	461,600,000,000	286	164	243	220	16,090,000	6,640,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-05	421,170,000,000	421,170,000,000	286	0	238	218	17,010,000	7,520,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-04	421,170,000,000	421,170,000,000	286	164	238	218	17,010,000	7,520,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-03-01	424,530,000,000	424,530,000,000	286	0	236	217	17,330,000	14,140,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-02-28	434,640,000,000	434,640,000,000	286	0	235	217	18,860,000	14,930,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-02-27	438,010,000,000	438,010,000,000	286	0	233	216	18,870,000	14,220,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	PT Ikapharmindo Putramas Tbk.	2024-02-26	444,750,000,000	444,750,000,000	286	0	233	216	18,870,000	14,220,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	Ikapharmindo Putramas Tbk. (IKPM.JK)	2024-02-23	431,270,000,000	431,270,000,000	286	0	230	214	19,170,000	14,440,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	Ikapharmindo Putramas Tbk. (IKPM.JK)	2024-02-22	438,010,000,000	438,010,000,000	286	164	230	214	19,170,000	14,440,000	N/A	N/A	N/A	N/A	N/A	N/A
IKPM	Ikapharmindo Putramas Tbk. (IKPM.JK)	2024-02-21	438,010,000,000	438,010,000,000	286	164	229	214	19,150,000	14,160,000	N/A	N/A	N/A	N/A	N/A	N/A

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	252	254	252	254	10,500
2024-03-05	15:47:00	252	254	252	254	42,500
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	254	254	254	254	800
2024-03-05	15:40:00	254	254	252	254	4,400
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	15:37:06	254	254	254	254	0
2024-03-05	15:37:00	254	254	254	254	2,200
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	254	254	254	254	6,300
2024-03-05	15:33:00	252	254	252	254	2,900
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	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	252	254	252	254	10,500
2024-03-05	15:46:00	252	254	252	254	42,500
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	254	254	252	254	5,200
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:06	254	254	254	254	0
2024-03-05	15:36:00	254	254	254	254	2,200
2024-03-05	15:34:00	254	254	254	254	6,300
2024-03-05	15:32:00	252	254	252	254	2,900
2024-03-05	15:30:00	252	252	252	252	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	254	254	254	254	1,700
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	254	254	254	254	0
2024-03-05	15:20:00	254	254	254	254	500
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	252	252	252	252	116,800
2024-03-05	15:14:00	250	250	250	250	500
2024-03-05	15:12:00	252	252	252	252	13,400
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	250	250	250	250	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	252	254	252	254	42,500
2024-03-05	15:40:00	254	254	252	254	5,200
2024-03-05	15:37:06	254	254	254	254	0
2024-03-05	15:35:00	254	254	254	254	2,200
2024-03-05	15:30:00	252	254	252	254	9,200
2024-03-05	15:25:00	254	254	254	254	1,700
2024-03-05	15:20:00	254	254	254	254	500
2024-03-05	15:15:00	252	252	252	252	116,800
2024-03-05	15:10:00	252	252	250	250	13,900
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	250	252	250	250	233,500
2024-03-05	14:55:00	250	250	250	250	37,800
2024-03-05	14:50:00	250	252	250	252	16,100
2024-03-05	14:45:47	252	252	252	252	0
2024-03-05	14:45:00	250	252	250	252	20,900
2024-03-05	14:40:00	250	252	250	252	34,800
2024-03-05	14:35:00	252	252	250	252	3,300
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	252	252	252	252	4,900
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	252	252	252	252	10,000
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	250	252	250	252	7,700
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	252	252	252	252	500
2024-03-05	13:40:05	248	248	248	248	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	252	254	252	254	42,500
2024-03-05	15:37:06	254	254	254	254	0
2024-03-05	15:30:00	252	254	252	254	16,600
2024-03-05	15:15:00	252	254	252	254	119,000
2024-03-05	15:00:00	250	252	250	250	247,400
2024-03-05	14:45:47	252	252	252	252	0
2024-03-05	14:45:00	250	252	250	250	74,800
2024-03-05	14:30:00	252	252	250	252	38,100
2024-03-05	14:15:00	252	252	252	252	4,900
2024-03-05	14:00:00	252	252	252	252	10,000
2024-03-05	13:45:00	252	252	250	252	8,200
2024-03-05	13:40:05	248	248	248	248	0
2024-03-05	13:30:00	250	252	248	252	1,800
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	11:52:58	250	250	250	250	0
2024-03-05	11:45:00	248	250	248	250	85,400
2024-03-05	11:30:00	250	250	250	250	5,200
2024-03-05	11:15:00	250	250	250	250	4,800
2024-03-05	11:00:00	250	250	250	250	11,300
2024-03-05	10:54:14	250	250	250	250	0
2024-03-05	10:45:00	248	250	246	250	328,600
2024-03-05	10:30:00	250	250	248	248	10,400
2024-03-05	10:15:00	246	250	246	246	82,200
2024-03-05	10:12:21	246	246	246	246	0
2024-03-05	10:00:00	248	248	246	246	82,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:37:06	254	254	254	254	0
2024-03-05	15:30:00	252	254	252	254	59,100
2024-03-05	15:00:00	250	254	250	254	366,400
2024-03-05	14:45:47	252	252	252	252	0
2024-03-05	14:30:00	252	252	250	250	112,900
2024-03-05	14:00:00	252	252	252	252	14,900
2024-03-05	13:40:05	248	248	248	248	0
2024-03-05	13:30:00	250	252	248	252	10,000
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	11:52:58	250	250	250	250	0
2024-03-05	11:30:00	250	250	248	250	90,600
2024-03-05	11:00:00	250	250	250	250	16,100
2024-03-05	10:54:14	250	250	250	250	0
2024-03-05	10:30:00	250	250	246	250	339,000
2024-03-05	10:12:21	246	246	246	246	0
2024-03-05	10:00:00	248	250	246	246	164,500
2024-03-05	09:30:00	244	250	244	248	314,300
2024-03-05	09:26:38	244	244	244	244	0
2024-03-05	09:00:00	248	248	240	244	2,201,900
2024-03-04	15:30:00	250	252	250	250	4,753,700
2024-03-04	15:19:26	250	250	250	250	0
2024-03-04	15:00:00	250	250	248	250	116,200
2024-03-04	14:30:00	250	250	248	248	7,000
2024-03-04	14:22:54	252	252	252	252	0
2024-03-04	14:00:00	248	252	248	252	1,672,900
2024-03-04	13:35:06	250	250	250	250	0
2024-03-04	13:30:00	248	250	248	248	56,700
2024-03-04	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:37:06	254	254	254	254	0
2024-03-05	15:00:00	250	254	250	254	425,500
2024-03-05	14:45:47	252	252	252	252	0
2024-03-05	14:00:00	252	252	250	250	127,800
2024-03-05	13:40:05	248	248	248	248	0
2024-03-05	13:00:00	250	252	248	252	10,000
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:52:58	250	250	250	250	0
2024-03-05	11:00:00	250	250	248	250	106,700
2024-03-05	10:54:14	250	250	250	250	0
2024-03-05	10:12:21	246	246	246	246	0
2024-03-05	10:00:00	248	250	246	250	500,600
2024-03-05	09:26:38	244	244	244	244	0
2024-03-05	09:00:00	248	250	240	248	0
2024-03-04	15:19:26	250	250	250	250	0
2024-03-04	15:00:00	250	252	248	250	183,000
2024-03-04	14:22:54	252	252	252	252	0
2024-03-04	14:00:00	248	252	248	248	1,679,900
2024-03-04	13:35:06	250	250	250	250	0
2024-03-04	13:00:00	248	250	248	248	56,700
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:34	248	248	248	248	0
2024-03-04	11:45:29	250	250	250	250	0
2024-03-04	11:04:07	250	250	250	250	0
2024-03-04	11:00:00	250	250	248	248	159,600
2024-03-04	10:12:40	254	254	254	254	0
2024-03-04	10:00:00	252	254	248	250	704,900
2024-03-04	09:20:56	250	250	250	250	0
2024-03-04	09:00:00	250	254	248	252	0
2024-03-01	16:00:00	250	250	250	250	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:29:12	224	224	224	224	0
2024-05-03	11:06:28	224	224	224	224	0
2024-05-03	10:30:00	228	228	224	224	26,800
2024-05-03	10:29:55	228	228	228	228	0
2024-05-03	09:54:33	226	226	226	226	0
2024-05-03	09:26:07	226	226	226	226	0
2024-05-03	09:00:00	214	230	214	228	1,416,300
2024-05-02	16:11:26	0	0	0	0	0
2024-05-02	15:00:00	232	232	230	230	388,000
2024-05-02	14:57:17	232	232	232	232	0
2024-05-02	14:27:00	230	230	230	230	0
2024-05-02	13:42:08	230	230	230	230	0
2024-05-02	13:30:00	232	232	230	232	139,100
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:50:42	230	230	230	230	0
2024-05-02	11:19:07	232	232	232	232	0
2024-05-02	10:43:14	230	230	230	230	0
2024-05-02	10:30:00	230	236	228	230	1,072,000
2024-05-02	10:04:51	230	230	230	230	0
2024-05-02	09:33:39	228	228	228	228	0
2024-05-02	09:01:29	230	230	230	230	0
2024-05-02	09:00:00	216	232	216	230	358,900
2024-04-30	15:07:04	226	226	226	226	0
2024-04-30	15:00:00	224	234	224	234	2,632,900
2024-04-30	14:33:40	216	216	216	216	0
2024-04-30	13:50:36	224	224	224	224	0
2024-04-30	13:30:00	226	228	210	224	79,288,500
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:58:05	226	226	226	226	0
2024-04-30	11:18:58	224	224	224	224	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	216	236	216	230	2,149,900
2024-04-30	09:00:00	232	234	210	234	84,505,800
2024-04-29	09:00:00	312	312	234	234	16,224,900
2024-04-26	09:00:00	318	318	310	312	2,680,600
2024-04-25	09:00:00	320	324	314	316	2,010,400
2024-04-24	09:00:00	328	332	318	320	9,426,000
2024-04-23	09:00:00	302	330	300	328	27,256,700
2024-04-22	09:00:00	294	302	290	300	9,753,700
2024-04-19	09:00:00	296	302	292	294	3,108,800
2024-04-18	09:00:00	306	306	296	302	4,727,800
2024-04-17	09:00:00	300	308	294	302	2,968,700
2024-04-16	09:00:00	308	308	294	300	3,498,700
2024-04-05	09:00:00	322	326	306	308	5,541,300
2024-04-04	09:00:00	304	330	300	320	5,210,000
2024-04-03	09:00:00	302	310	302	304	2,330,200
2024-04-02	09:00:00	294	302	290	302	2,094,500
2024-04-01	09:00:00	312	314	292	294	6,821,600
2024-03-28	09:00:00	314	318	302	312	4,178,000
2024-03-27	09:00:00	288	314	288	312	11,584,200
2024-03-26	09:00:00	268	268	268	268	0
2024-03-25	09:00:00	268	268	268	268	0
2024-03-22	09:00:00	274	278	268	268	1,790,900
2024-03-21	09:00:00	268	278	268	274	4,194,300
2024-03-20	09:00:00	264	272	262	268	5,047,500
2024-03-19	09:00:00	262	268	260	264	1,820,000
2024-03-18	09:00:00	258	268	256	260	4,020,900
2024-03-15	09:00:00	258	264	256	258	2,482,700
2024-03-14	09:00:00	262	272	258	258	3,940,100
2024-03-13	09:00:00	266	276	262	264	3,193,100
2024-03-08	09:00:00	274	274	266	266	4,958,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-26	09:00:00	318	318	310	312	2,680,600
2024-04-16	09:00:00	308	308	294	300	3,498,700
2024-04-01	09:00:00	312	314	292	294	6,821,600
2024-03-27	09:00:00	288	314	288	312	11,584,200
2024-03-22	09:00:00	274	278	268	268	1,790,900
2024-03-07	09:00:00	264	276	260	274	9,499,600
2024-02-26	09:00:00	264	264	256	260	9,476,000
2024-02-21	09:00:00	258	262	252	260	9,244,600
2024-02-16	09:00:00	284	286	268	276	12,483,400
2024-02-06	09:00:00	240	250	234	238	10,616,800
2024-02-01	09:00:00	218	238	218	226	6,452,900
2024-01-22	09:00:00	268	270	240	240	24,825,200
2024-01-17	09:00:00	250	252	240	252	12,082,700
2024-01-12	09:00:00	246	258	240	258	34,892,200
2024-01-02	09:00:00	202	208	202	206	5,551,500
2023-12-28	09:00:00	208	210	202	202	5,337,000
2023-12-18	09:00:00	206	210	202	208	10,259,700
2023-12-13	09:00:00	190	212	190	208	55,897,100
2023-12-08	09:00:00	192	195	188	192	10,935,100
2023-11-28	09:00:00	180	182	177	177	6,490,100
2023-11-23	09:00:00	173	176	172	174	10,758,600
2023-11-13	09:00:00	164	176	164	170	18,941,400
2023-11-08	09:00:00	222	222	174	181	480,204,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	312	312	234	234	16,224,900
2024-04-21	00:00:00	294	332	290	312	51,127,400
2024-04-14	00:00:00	308	308	292	294	14,304,000
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	312	330	290	308	21,997,600
2024-03-24	00:00:00	268	318	268	312	15,762,200
2024-03-17	00:00:00	258	278	256	268	16,873,600
2024-03-10	00:00:00	266	276	256	258	9,615,900
2024-03-03	00:00:00	250	276	238	266	28,043,200
2024-02-25	00:00:00	264	266	248	250	34,237,600
2024-02-18	00:00:00	280	280	252	264	40,950,600
2024-02-11	00:00:00	218	286	218	276	96,375,400
2024-02-04	00:00:00	216	250	216	236	22,486,500
2024-01-28	00:00:00	206	238	206	230	30,787,900
2024-01-21	00:00:00	268	270	218	220	159,302,200
2024-01-14	00:00:00	258	270	240	264	72,210,800
2024-01-07	00:00:00	226	270	222	258	216,726,900
2023-12-31	00:00:00	202	226	202	226	44,484,100
2023-12-24	00:00:00	208	220	202	202	30,106,000
2023-12-17	00:00:00	206	212	200	208	44,192,100
2023-12-10	00:00:00	193	214	187	206	118,111,600
2023-12-03	00:00:00	186	206	185	192	96,374,900
2023-11-26	00:00:00	176	202	175	185	141,268,700
2023-11-19	00:00:00	168	185	166	175	73,184,900
2023-11-12	00:00:00	164	176	164	168	56,988,700
2023-11-05	00:00:00	222	222	166	172	571,779,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	216	236	216	230	2,149,900
2024-03-31	00:00:00	312	332	210	234	188,159,700
2024-02-29	00:00:00	252	318	238	312	74,868,500
2024-01-31	00:00:00	218	286	216	252	202,357,200
2023-12-31	00:00:00	202	270	202	236	510,631,200
2023-11-30	00:00:00	187	220	182	202	302,834,900
2023-10-31	00:00:00	222	222	164	186	829,171,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	216	236	216	230	2,149,900
2024-01-31	00:00:00	218	332	210	234	465,385,400
2023-10-31	00:00:00	222	270	164	236	1,642,637,600

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