Informasi Saham INTD PT Inter Delta Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PPRE	PT PP Presisi Tbk
TLDN	PT Teladan Prima Agro Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul Tbk
CANI	PT Capitol Nusantara Indonesia Tbk
INAI	PT Indal Aluminium Industry 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
INTD	PT Inter Delta Tbk (INTD.JK)	2024-02-19	40,002	Enterprise Value	1	77,529,468,000	0	0	0	0	0	0
INTD	PT Inter Delta Tbk (INTD.JK)	2024-02-19	40,001	Market Cap	2	77,529,468,000	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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
INTD	PT Inter Delta Tbk	2024-04-15	At close: 11:55AM WIB	141	0	141	145	141.00 - 141.00	141	141	127.00 - 230.00	127	230	0	369,713	83,448,000,000	28	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-04-12	At close: 11:55AM WIB	141	0	141	145	141.00 - 141.00	141	141	127.00 - 230.00	127	230	0	362,935	83,448,000,000	28	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-04-11	At close: 11:55AM WIB	141	0	141	145	141.00 - 141.00	141	141	127.00 - 230.00	127	230	0	356,405	83,448,000,000	28	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-04-10	At close: 11:55AM WIB	141	0	141	145	141.00 - 141.00	141	141	127.00 - 230.00	127	230	0	351,939	83,448,000,000	28	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-04-05	At close: 11:55AM WIB	141	0	141	145	141.00 - 141.00	141	141	127.00 - 230.00	127	230	0	431,062	83,448,000,000	28	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-04-04	At close: 11:55AM WIB	142	141	141	143	141.00 - 143.00	141	143	127.00 - 230.00	127	230	39,200	454,351	83,448,000,000	28	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-04-03	At close: 04:00PM WIB	143	144	142	142	142.00 - 147.00	142	147	127.00 - 230.00	127	230	32,100	465,587	84,040,000,000	29	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-04-02	At close: 04:10PM WIB	143	143	142	143	143.00 - 152.00	143	152	127.00 - 230.00	127	230	2,036,800	430,541	84,631,000,000	29	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-04-01	At close: 04:09PM WIB	143	144	143	138	142.00 - 155.00	142	155	127.00 - 230.00	127	230	1,636,600	402,396	84,631,000,000	29	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-03-29	At close: 03:45PM WIB	148	144	143	144	143.00 - 144.00	143	144	127.00 - 230.00	127	230	52,500	402,396	84,631,000,000	29	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-03-28	At close: 03:45PM WIB	148	144	143	144	143.00 - 144.00	143	144	127.00 - 230.00	127	230	52,500	401,491	84,631,000,000	29	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-03-27	At close: 04:10PM WIB	143	142	144	143	141.00 - 150.00	141	150	127.00 - 230.00	127	230	1,400,200	359,336	87,591,000,000	30	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-03-26	At close: 03:26PM WIB	143	142	0	0	142.00 - 146.00	142	146	127.00 - 230.00	127	230	2,300	371,027	84,631,000,000	29	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-03-25	At close: 04:00PM WIB	143	143	0	0	142.00 - 150.00	142	150	127.00 - 230.00	127	230	1,075,200	377,536	84,631,000,000	29	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-03-22	At close: 04:07PM WIB	146	144	0	147	143.00 - 149.00	143	149	127.00 - 230.00	127	230	36,000	383,635	84,631,000,000	29	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-03-21	At close: 04:00PM WIB	141	0	0	0	0.0000 - 0.0000	0	0		0		0	370,437	0	0	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-03-14	As of 11:21AM WIB. Market open.	144	145	140	144	140.00 - 145.00	140	145	127.00 - 230.00	127	230	500	383,864	82,856,000,000	28	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-03-13	At close: 04:00PM WIB	140	139	140	145	139.00 - 144.00	139	144	127.00 - 230.00	127	230	4,200	388,183	85,223,000,000	29	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-03-11	At close: 09:18AM WIB	140	140	140	145	140.00 - 140.00	140	140	127.00 - 230.00	127	230	100	375,537	82,856,000,000	28	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-03-08	At close: 09:18AM WIB	140	140	140	145	140.00 - 140.00	140	140	127.00 - 230.00	127	230	100	375,544	82,856,000,000	28	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-03-05	At close: 03:39PM WIB	144	144	141	144	141.00 - 144.00	141	144	127.00 - 230.00	127	230	238,500	409,015	85,223,000,000	29	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-03-04	At close: 04:00PM WIB	141	141	140	144	140.00 - 144.00	140	144	127.00 - 230.00	127	230	64,900	408,151	85,223,000,000	29	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-03-01	At close: 04:00PM WIB	142	141	141	142	141.00 - 144.00	141	144	127.00 - 230.00	127	230	15,600	408,186	83,448,000,000	28	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-02-28	At close: 04:07PM WIB	145	145	141	143	141.00 - 148.00	141	148	127.00 - 230.00	127	230	2,368,000	361,342	83,448,000,000	28	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-02-27	At close: 04:00PM WIB	140	140	141	145	139.00 - 146.00	139	146	127.00 - 230.00	127	230	89,600	361,357	85,815,000,000	29	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-02-26	At close: 04:00PM WIB	146	146	140	146	140.00 - 151.00	140	151	127.00 - 230.00	127	230	1,884,200	331,666	82,856,000,000	28	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk	2024-02-23	At close: 03:49PM WIB	140	139	141	146	139.00 - 149.00	139	149	127.00 - 230.00	127	230	939,400	315,789	86,407,000,000	29	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk (INTD.JK)	2024-02-22	At close: 09:36AM WIB	140	140	139	144	140.00 - 140.00	140	140	127.00 - 230.00	127	230	800	315,796	82,856,000,000	28	5	N/A	N/A (N/A)	Jun 20, 1996
INTD	PT Inter Delta Tbk (INTD.JK)	2024-02-21	At close: 03:36PM WIB	140	140	140	146	140.00 - 150.00	140	150	127.00 - 230.00	127	230	906,300	301,283	82,856,000,000	28	5	N/A	N/A (N/A)	Jun 20, 1996

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	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)	Diluted EPS (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)
INTD	PT Inter Delta Tbk	2024-04-15	83,450,000,000	83,450,000,000	230	127	142	152	363	749	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-04-12	83,450,000,000	83,450,000,000	230	127	142	152	356	742	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-04-11	83,450,000,000	83,450,000,000	230	127	142	152	352	742	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-04-10	83,450,000,000	83,450,000,000	230	127	142	152	352	742	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-04-05	83,450,000,000	83,450,000,000	230	0	142	153	454	703	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-04-04	84,630,000,000	84,630,000,000	230	0	142	153	466	701	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-04-03	84,630,000,000	84,630,000,000	230	0	142	153	431	498	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-04-02	84,630,000,000	84,630,000,000	230	0	142	154	402	353	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-04-01	84,630,000,000	84,630,000,000	230	0	142	154	402	353	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-03-29	84,630,000,000	84,630,000,000	230	127	142	154	401	348	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-03-28	87,590,000,000	87,590,000,000	230	0	142	154	359	101	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-03-27	84,630,000,000	84,630,000,000	230	0	142	154	371	101	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-03-26	84,630,000,000	84,630,000,000	230	0	143	154	378	102	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-03-25	84,630,000,000	84,630,000,000	230	127	143	154	378	102	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-03-22	86,410,000,000	86,410,000,000	230	0	143	155	370	49	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-03-21	83,450,000,000	83,450,000,000	230	127	143	155	370	49	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-03-14	85,220,000,000	85,220,000,000	230	0	142	156	388	469	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-03-13	82,860,000,000	82,860,000,000	230	0	142	156	381	469	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-03-11	82,860,000,000	82,860,000,000	230	127	142	156	369	469	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-03-08	82,860,000,000	82,860,000,000	230	127	142	156	376	563	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-03-05	83,450,000,000	83,450,000,000	230	0	142	157	408	623	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-03-04	83,450,000,000	83,450,000,000	230	127	142	157	408	623	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-03-01	84,040,000,000	84,040,000,000	230	0	142	158	401	621	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-02-28	85,820,000,000	85,820,000,000	230	0	142	158	361	389	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-02-27	82,860,000,000	82,860,000,000	230	0	142	158	332	194	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk	2024-02-26	86,410,000,000	86,410,000,000	230	0	142	158	332	194	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk (INTD.JK)	2024-02-23	82,860,000,000	82,860,000,000	230	0	142	159	316	180	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk (INTD.JK)	2024-02-22	82,860,000,000	82,860,000,000	230	127	142	159	316	180	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000
INTD	PT Inter Delta Tbk (INTD.JK)	2024-02-21	82,860,000,000	82,860,000,000	230	127	142	159	301	90	591,830,000	75,490,000	87	N/A	Jun 20, 1996	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	2	45,960,000,000	78	-6	473,910,000	674,950,000	5	-77	16,200,000,000	27	34	69	-6,000,000,000	-5,670,000,000

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	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	15:39:37	144	144	144	144	0
2024-03-05	15:39:00	144	144	144	144	230,000
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

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	15:39:37	144	144	144	144	0
2024-03-05	15:38:00	144	144	144	144	230,000
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

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	15:39:37	144	144	144	144	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	15:20:00	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	14:45:00	0	0	0	0	0
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	14:15:00	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	0	0	0	0	0
2024-03-05	13:52:39	141	141	141	141	0
2024-03-05	13:50:00	142	142	141	141	6,800
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	143	144	143	144	1,300

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	15:39:37	144	144	144	144	0
2024-03-05	15:30:00	0	0	0	0	0
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	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
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	13:52:39	141	141	141	141	0
2024-03-05	13:45:00	142	142	141	141	6,800
2024-03-05	13:30:00	143	144	143	144	1,300
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	11:44:41	143	143	143	143	0
2024-03-05	11:30:00	143	143	143	143	100
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	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
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	09:40:39	144	144	144	144	0
2024-03-05	09:30:00	144	144	144	144	200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:39:37	144	144	144	144	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:52:39	141	141	141	141	0
2024-03-05	13:30:00	143	144	141	141	8,100
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	11:44:41	143	143	143	143	0
2024-03-05	11:30:00	143	143	143	143	100
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:40:39	144	144	144	144	0
2024-03-05	09:30:00	144	144	144	144	200
2024-03-05	09:00:14	144	144	144	144	0
2024-03-05	09:00:00	144	144	144	144	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	13:30:17	140	140	140	140	0
2024-03-04	13:30:00	140	140	140	140	34,700
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	11:21:19	140	140	140	140	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:39:37	144	144	144	144	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:52:39	141	141	141	141	0
2024-03-05	13:00:00	143	144	141	141	8,100
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:44:41	143	143	143	143	0
2024-03-05	11:00:00	143	143	143	143	100
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:40:39	144	144	144	144	0
2024-03-05	09:00:14	144	144	144	144	0
2024-03-05	09:00:00	144	144	144	144	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	13:30:17	140	140	140	140	0
2024-03-04	13:00:00	140	140	140	140	34,700
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:21:19	140	140	140	140	0
2024-03-04	11:00:00	140	140	140	140	20,000
2024-03-04	10:00:00	0	0	0	0	0
2024-03-04	09:23:24	140	140	140	140	0
2024-03-04	09:00:00	141	141	140	140	0
2024-03-01	16:00:00	0	0	0	0	0
2024-03-01	15:14:03	141	141	141	141	0
2024-03-01	15:00:00	141	141	141	141	2,100
2024-03-01	14:00:00	0	0	0	0	0
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0
2024-03-01	11:01:08	142	142	142	142	0
2024-03-01	11:00:00	142	142	142	142	4,000

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	09:27:11	138	138	138	138	0
2024-05-03	09:00:06	131	131	131	131	0
2024-05-03	09:00:00	131	137	131	137	8,500
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:37:19	131	131	131	131	0
2024-05-02	10:56:40	127	127	127	127	0
2024-05-02	10:30:00	127	131	127	131	900
2024-05-02	10:28:08	128	128	128	128	0
2024-05-02	09:50:00	135	135	135	135	0
2024-05-02	09:00:00	131	135	128	128	1,100
2024-04-30	15:10:30	136	136	136	136	0
2024-04-30	15:00:00	136	136	136	136	1,500
2024-04-30	13:30:00	0	0	0	0	0
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:19:28	136	136	136	136	0
2024-04-30	10:30:00	136	136	136	136	100
2024-04-30	09:50:30	137	137	137	137	0
2024-04-30	09:17:43	138	138	138	138	0
2024-04-30	09:00:00	141	141	137	137	4,000
2024-04-29	15:00:00	142	142	142	142	100
2024-04-29	14:34:22	130	130	130	130	0
2024-04-29	13:30:00	130	130	130	130	0
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	10:30:00	0	0	0	0	0
2024-04-29	09:00:00	0	0	0	0	0
2024-04-26	15:00:00	0	0	0	0	0
2024-04-26	13:30:00	0	0	0	0	0
2024-04-26	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	131	135	127	131	6,000
2024-04-30	09:00:00	141	141	136	136	5,800
2024-04-29	09:00:00	130	142	130	142	200
2024-04-26	09:00:00	132	132	132	132	100
2024-04-25	09:00:00	132	132	132	132	100
2024-04-24	09:00:00	143	143	131	132	3,500
2024-04-23	09:00:00	135	135	135	135	500
2024-04-22	09:00:00	138	141	136	136	4,700
2024-04-19	09:00:00	140	140	138	138	18,900
2024-04-18	09:00:00	146	146	140	143	3,600
2024-04-17	09:00:00	146	146	146	146	0
2024-04-16	09:00:00	141	146	141	146	42,800
2024-04-05	09:00:00	141	141	141	141	0
2024-04-04	09:00:00	141	143	141	141	39,200
2024-04-03	09:00:00	144	147	142	142	32,100
2024-04-02	09:00:00	143	152	143	143	2,036,800
2024-04-01	09:00:00	144	155	142	143	1,636,600
2024-03-28	09:00:00	144	147	143	143	52,500
2024-03-27	09:00:00	142	150	141	148	1,400,200
2024-03-26	09:00:00	146	146	142	143	2,300
2024-03-25	09:00:00	150	150	142	143	1,075,200
2024-03-22	09:00:00	144	149	143	143	36,000
2024-03-21	09:00:00	141	149	141	146	739,200
2024-03-20	09:00:00	142	145	141	141	19,200
2024-03-19	09:00:00	142	146	141	141	14,100
2024-03-18	09:00:00	142	148	141	147	8,400
2024-03-15	09:00:00	145	155	141	146	187,600
2024-03-14	09:00:00	145	145	140	144	600
2024-03-13	09:00:00	139	144	139	144	4,200
2024-03-08	09:00:00	140	140	140	140	100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	131	135	127	131	6,000
2024-04-29	09:00:00	130	142	130	142	200
2024-04-26	09:00:00	132	132	132	132	100
2024-04-25	09:00:00	132	132	132	132	100
2024-04-24	09:00:00	143	143	131	132	3,500
2024-04-23	09:00:00	135	135	135	135	500
2024-04-22	09:00:00	138	141	136	136	4,700
2024-04-19	09:00:00	140	140	138	138	18,900
2024-04-18	09:00:00	146	146	140	143	3,600
2024-04-17	09:00:00	146	146	146	146	0
2024-04-16	09:00:00	141	146	141	146	42,800
2024-04-05	09:00:00	141	141	141	141	0
2024-04-04	09:00:00	141	143	141	141	39,200
2024-04-03	09:00:00	144	147	142	142	32,100
2024-04-02	09:00:00	143	152	143	143	2,036,800
2024-04-01	09:00:00	144	155	142	143	1,636,600
2024-03-28	09:00:00	144	147	143	143	52,500
2024-03-27	09:00:00	142	150	141	148	1,400,200
2024-03-26	09:00:00	146	146	142	143	2,300
2024-03-25	09:00:00	150	150	142	143	1,075,200
2024-03-22	09:00:00	144	149	143	143	36,000
2024-03-21	09:00:00	141	149	141	146	739,200
2024-03-20	09:00:00	142	145	141	141	19,200
2024-03-19	09:00:00	142	146	141	141	14,100
2024-03-18	09:00:00	142	148	141	147	8,400
2024-03-15	09:00:00	145	155	141	146	187,600
2024-03-14	09:00:00	145	145	140	144	600
2024-03-13	09:00:00	139	144	139	144	4,200
2024-03-08	09:00:00	140	140	140	140	100
2024-03-07	09:00:00	144	149	140	140	7,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	130	142	130	142	200
2024-04-21	00:00:00	138	143	131	132	8,900
2024-04-14	00:00:00	141	146	138	138	65,300
2024-04-07	00:00:00	141	141	141	141	0
2024-03-31	00:00:00	144	155	141	141	3,744,700
2024-03-24	00:00:00	150	150	141	143	2,530,200
2024-03-17	00:00:00	142	149	141	143	816,900
2024-03-10	00:00:00	139	155	139	146	192,400
2024-03-03	00:00:00	141	150	140	140	317,400
2024-02-25	00:00:00	146	151	139	141	4,369,100
2024-02-18	00:00:00	139	150	139	146	1,856,600
2024-02-11	00:00:00	138	143	137	139	79,500
2024-02-04	00:00:00	145	150	138	143	805,000
2024-01-28	00:00:00	143	153	138	145	199,300
2024-01-21	00:00:00	137	176	135	143	4,548,800
2024-01-14	00:00:00	145	145	138	141	138,600
2024-01-07	00:00:00	190	204	141	145	5,403,100
2023-12-31	00:00:00	136	178	127	178	2,082,100
2023-12-24	00:00:00	143	143	133	136	710,800
2023-12-17	00:00:00	135	145	134	143	981,700
2023-12-10	00:00:00	143	150	131	144	289,700
2023-12-03	00:00:00	149	150	140	142	2,226,100
2023-11-26	00:00:00	148	151	144	144	247,000
2023-11-19	00:00:00	146	149	138	148	358,300
2023-11-12	00:00:00	141	150	140	142	960,400
2023-11-05	00:00:00	146	151	141	143	1,009,800
2023-10-29	00:00:00	154	156	146	151	19,100
2023-10-22	00:00:00	152	155	149	153	101,600
2023-10-15	00:00:00	150	159	142	152	78,100
2023-10-08	00:00:00	152	152	141	143	60,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	131	135	127	131	6,000
2024-03-31	00:00:00	144	155	130	136	3,824,900
2024-02-29	00:00:00	141	155	139	143	3,872,500
2024-01-31	00:00:00	141	153	137	142	7,171,700
2023-12-31	00:00:00	136	204	127	142	12,294,800
2023-11-30	00:00:00	144	150	131	136	4,208,300
2023-10-31	00:00:00	152	152	138	144	2,588,100
2023-09-30	00:00:00	157	159	140	152	553,400
2023-08-31	00:00:00	162	169	145	147	1,808,900
2023-07-31	00:00:00	179	189	160	168	1,613,900
2023-06-30	00:00:00	176	230	158	185	4,956,300
2023-05-31	00:00:00	184	199	153	179	520,500
2023-04-30	00:00:00	179	202	169	184	932,000
2023-03-31	00:00:00	179	187	179	183	36,900
2023-02-28	00:00:00	187	190	177	190	54,100
2023-01-31	00:00:00	214	218	202	206	89,100
2022-12-31	00:00:00	162	278	153	204	51,267,100
2022-11-30	00:00:00	181	196	151	163	3,969,200
2022-10-31	00:00:00	190	198	171	182	674,900
2022-09-30	00:00:00	198	236	178	190	2,957,200
2022-08-31	00:00:00	199	206	186	197	483,300
2022-07-31	00:00:00	212	220	191	198	1,047,300
2022-06-30	00:00:00	208	300	200	210	16,971,300
2022-05-31	00:00:00	262	262	199	206	1,590,800
2022-04-30	00:00:00	330	336	230	262	13,484,900
2022-03-31	00:00:00	248	396	220	330	14,820,200
2022-02-28	00:00:00	224	332	198	248	17,642,000
2022-01-31	00:00:00	230	250	214	216	1,335,400
2021-12-31	00:00:00	258	288	218	230	3,459,000
2021-11-30	00:00:00	210	368	186	258	53,016,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	131	135	127	131	6,000
2024-03-31	00:00:00	144	155	130	142	3,819,100
2024-02-29	00:00:00	141	155	139	143	3,872,500
2024-01-31	00:00:00	141	155	130	136	14,869,100
2023-12-31	00:00:00	136	204	127	143	23,339,000
2023-11-30	00:00:00	144	204	127	142	23,674,800
2023-10-31	00:00:00	152	204	127	142	19,091,200
2023-09-30	00:00:00	157	159	131	136	7,349,800
2023-08-31	00:00:00	162	169	138	144	4,950,400
2023-07-31	00:00:00	179	189	140	152	3,976,200
2023-06-30	00:00:00	176	230	145	147	8,379,100
2023-05-31	00:00:00	184	230	153	168	7,090,700
2023-04-30	00:00:00	179	230	153	185	6,408,800
2023-03-31	00:00:00	183	202	153	179	1,455,000
2023-02-28	00:00:00	187	202	169	184	1,272,200
2023-01-31	00:00:00	214	218	175	183	1,381,900
2022-10-31	00:00:00	190	278	151	204	55,911,200
2022-07-31	00:00:00	212	236	178	190	4,487,800
2022-04-30	00:00:00	330	336	199	210	32,047,000
2022-01-31	00:00:00	230	396	198	330	33,797,600
2021-10-31	00:00:00	170	368	161	230	120,377,900
2021-07-31	00:00:00	198	296	141	170	29,599,600
2021-04-30	00:00:00	106	310	104	196	45,417,700
2021-01-31	00:00:00	101	113	95	105	1,261,700

Dividends Amount

N/A

Dividends Yields

N/A

Splits

Date	Time	Numerator	Denominator	Ratio
2017-06-14	09:00:00	5	1	5:1

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

Free-Counters